Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.1 | 9.37972768533 | 33.05 | 38.75 | 32.05 | 2066039 | 34.96331759 | DE |
| 4 | 4.1 | 12.7925117005 | 32.05 | 38.75 | 32.05 | 1811019 | 35.03934076 | DE |
| 12 | 6.15 | 20.5 | 30 | 39.95 | 27.6 | 1919429 | 33.8728508 | DE |
| 26 | 0.35 | 0.977653631285 | 35.8 | 48.9 | 27.5 | 2239000 | 36.23573797 | DE |
| 52 | 16.65 | 85.3846153846 | 19.5 | 82.5 | 19.5 | 3953623 | 39.99124816 | DE |
| 156 | 34.375 | 1936.61971831 | 1.775 | 82.5 | 1.6 | 4009835 | 18.60889531 | DE |
| 260 | 33.5 | 1264.1509434 | 2.65 | 82.5 | 0.775 | 3796681 | 12.42053755 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781627400 | 35.5 | 0.5 | 1.43 | 36.2 | 38.75 | 35.5 | 3044512 |
| 1781541000 | 35 | -1 | -2.78 | 35.4 | 36.5 | 35 | 1921026 |
| 1781281800 | 36 | 1.5 | 4.35 | 35.5 | 36.5 | 35 | 1484347 |
| 1781195400 | 34.5 | 1.5 | 4.55 | 34.5 | 35.95 | 33 | 2916723 |
| 1781109000 | 33 | 0 | 0.00 | 33.049999 | 34 | 32.049999 | 963589 |
| 1781022600 | 33 | -0.6 | -1.79 | 33.299999 | 34.45 | 33 | 782813 |
| 1780936200 | 33.6 | -0.6 | -1.75 | 34.5 | 34.5 | 32.4 | 1403273 |
| 1780677000 | 34.2 | 0.1 | 0.29 | 34.5 | 34.55 | 33.049999 | 1997292 |
| 1780590600 | 34.1 | -1.2 | -3.40 | 35.3 | 36.45 | 34.1 | 2396457 |
| 1780504200 | 35.3 | -0.2 | -0.56 | 36.9 | 36.9 | 34.95 | 1141858 |
| 1780417800 | 35.5 | -1.8 | -4.83 | 37.3 | 37.5 | 35.15 | 1634671 |
| 1780331400 | 37.3 | 1.7 | 4.78 | 36.9 | 37.7 | 35.45 | 3156723 |
| 1780072200 | 35.6 | -0.4 | -1.11 | 36.95 | 36.95 | 35.6 | 1166107 |
| 1779985800 | 36 | 0.25 | 0.70 | 35.4 | 37 | 35.4 | 1101097 |
| 1779899400 | 35.75 | -0.7 | -1.92 | 36 | 37.5 | 35.4 | 3199592 |
| 1779813000 | 36.45 | 3.1 | 9.30 | 32.5 | 36.7 | 32.5 | 2365660 |
| 1779467400 | 33.35 | 0.25 | 0.76 | 33.5 | 33.5 | 33 | 922732 |
| 1779381000 | 33.1 | 0.1 | 0.30 | 33.049999 | 33.549999 | 32.799999 | 1107314 |
| 1779294600 | 33 | 0.5 | 1.54 | 32.049999 | 34.4 | 32.049999 | 1703567 |
| 1779208200 | 32.5 | -1.2 | -3.56 | 34 | 34 | 32.5 | 1183277 |
| 1779121800 | 33.7 | 0.7 | 2.12 | 34.45 | 35 | 33.049999 | 1797614 |
| 1778862600 | 33 | -1 | -2.94 | 33.5 | 34.8 | 33 | 1480164 |
| 1778776200 | 34 | 0 | 0.00 | 34 | 36 | 33.5 | 3986611 |
| 1778689800 | 34 | 1.55 | 4.78 | 32.2 | 34 | 32.2 | 1291184 |
| 1778603400 | 32.45 | -0.75 | -2.26 | 34 | 34 | 32.45 | 1231591 |
| 1778517000 | 33.2 | 0.7 | 2.15 | 32.95 | 35 | 32.549999 | 3540204 |
| 1778257800 | 32.5 | -0.3 | -0.91 | 32 | 33 | 32 | 521767 |
| 1778171400 | 32.799999 | -1 | -2.96 | 32.75 | 33.5 | 32.15 | 1226381 |
| 1778085000 | 33.8 | -0.5 | -1.46 | 35.35 | 35.35 | 33 | 1598325 |
| 1777998600 | 34.3 | 3.2 | 10.29 | 33.65 | 35.45 | 32.549999 | 4717172 |
| 1777653000 | 31.1 | -0.4 | -1.27 | 31.55 | 31.65 | 31 | 609147 |
| 1777566600 | 31.5 | -0.5 | -1.56 | 32 | 32.45 | 31.2 | 696850 |
| 1777480200 | 32 | 0.3 | 0.95 | 32 | 32.45 | 31.3 | 696132 |
| 1777393800 | 31.7 | 0.05 | 0.16 | 31.05 | 32.1 | 31.05 | 553271 |
| 1777307400 | 31.65 | 0.05 | 0.16 | 31.4 | 32.799999 | 30.55 | 872497 |
| 1777048200 | 31.6 | 0.25 | 0.80 | 31.65 | 32 | 30.5 | 1620528 |
| 1776961800 | 31.35 | -1.05 | -3.24 | 32.2 | 32.2 | 31.3 | 1308837 |
| 1776875400 | 32.4 | 0.15 | 0.47 | 32.5 | 33.299999 | 31.8 | 2315592 |
| 1776789000 | 32.25 | -1.8 | -5.29 | 34 | 35 | 31.5 | 4336806 |
| 1776702600 | 34.05 | -0.95 | -2.71 | 35 | 35.6 | 34.05 | 908191 |
| 1776443400 | 35 | -0.7 | -1.96 | 36 | 36 | 35 | 830990 |
| 1776357000 | 35.7 | 0.95 | 2.73 | 34.05 | 37 | 34 | 2934323 |
| 1776270600 | 34.75 | -0.5 | -1.42 | 36.25 | 36.25 | 34.1 | 2498718 |
| 1776184200 | 35.25 | -1.25 | -3.42 | 36.95 | 36.95 | 35.1 | 1819425 |
| 1776097800 | 36.5 | 0.05 | 0.14 | 36 | 36.5 | 35.05 | 1370568 |
| 1775838600 | 36.45 | -0.95 | -2.54 | 37.5 | 39.95 | 36.05 | 4970127 |
| 1775752200 | 37.4 | 2.55 | 7.32 | 33.25 | 37.6 | 33.25 | 4422710 |
| 1775665800 | 34.85 | 4.65 | 15.40 | 31 | 34.85 | 31 | 3877040 |
| 1775579400 | 30.2 | 0.2 | 0.67 | 29 | 31 | 29 | 4127291 |
| 1775147400 | 30 | 0 | 0.00 | 29.5 | 30 | 29.2 | 1176754 |
| 1775061000 | 30 | 0 | 0.00 | 29.4 | 30.3 | 29.4 | 1018526 |
| 1774974600 | 30 | 0 | 0.00 | 30 | 30.5 | 27.6 | 1558403 |
| 1774888200 | 30 | 1.1 | 3.81 | 29 | 30 | 28.6 | 1076416 |
| 1774632600 | 28.9 | -0.7 | -2.36 | 30.6 | 30.6 | 28.1 | 1226653 |
| 1774546200 | 29.6 | -0.4 | -1.33 | 29.9 | 30.1 | 29 | 2086428 |
| 1774459800 | 30 | 0 | 0.00 | 30 | 30 | 29.5 | 1592144 |
| 1774373400 | 30 | 2 | 7.14 | 28 | 30 | 28 | 1507092 |
| 1774287000 | 28 | -0.6 | -2.10 | 30 | 30.7 | 27.5 | 3989469 |
| 1774027800 | 28.6 | 0.6 | 2.14 | 30 | 31 | 28.1 | 2190375 |
| 1773941400 | 28 | -3 | -9.68 | 30.7 | 30.7 | 28 | 2469975 |
| 1773855000 | 31 | -2 | -6.06 | 33.8 | 33.8 | 29.1 | 1928516 |
| 1773768600 | 33 | 3 | 10.00 | 30 | 33.9 | 30 | 2589413 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
