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 | 2.77 | 8.75750869428 | 31.63 | 35.68 | 29.88 | 4518441 | 32.69501007 | SP |
| 4 | -4.02 | -10.4633003644 | 38.42 | 39.35 | 29.88 | 3626258 | 34.00705013 | SP |
| 12 | 3.15 | 10.08 | 31.25 | 47.14 | 29.88 | 3352291 | 38.70309666 | SP |
| 26 | -0.655 | -1.86849236913 | 35.055 | 47.14 | 24.54 | 3295600 | 34.25203317 | SP |
| 52 | -2.32 | -6.31808278867 | 36.72 | 47.14 | 24.54 | 2755269 | 35.39855977 | SP |
| 156 | 10.91 | 46.4452958706 | 23.49 | 50.61 | 19.37 | 1360759 | 34.84067181 | SP |
| 260 | 8.58 | 33.2300542215 | 25.82 | 50.61 | 12.3199 | 1098147 | 34.34875716 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 34.31 | 0.1 | 0.29 | 34.13 | 35.56 | 33.97 | 3890525 |
| 1782945300 | 34.21 | 0.99 | 2.98 | 33.67 | 35.08 | 32.2811 | 4682977 |
| 1782858900 | 33.22 | -0.54 | -1.60 | 33.03 | 34.155 | 32.72 | 3615031 |
| 1782772500 | 33.76 | 2.58 | 8.27 | 32.159999 | 35.68 | 32.07 | 6240516 |
| 1782513300 | 31.18 | 0.85 | 2.80 | 30.27 | 31.82 | 30.01 | 4009920 |
| 1782426900 | 30.33 | -1.99 | -6.16 | 31.63 | 31.71 | 29.88 | 4043761 |
| 1782340500 | 32.32 | 0.07 | 0.22 | 32.15 | 34.51 | 31.96 | 3123022 |
| 1782254100 | 32.25 | 0.17 | 0.53 | 31.79 | 33 | 31.665 | 3002553 |
| 1782167700 | 32.08 | -3.35 | -9.46 | 34.3 | 34.72 | 31.9182 | 4572985 |
| 1781822100 | 35.43 | 1.91 | 5.70 | 34.205 | 35.82 | 33.077199 | 4718662 |
| 1781735700 | 33.52 | -2.56 | -7.10 | 35.72 | 35.99 | 33.29 | 2711962 |
| 1781649300 | 36.08 | -0.01 | -0.03 | 36.62 | 37.05 | 35.88 | 1912121 |
| 1781562900 | 36.09 | 2.15 | 6.33 | 35.8 | 36.56 | 35.7 | 2743741 |
| 1781303700 | 33.94 | -0.86 | -2.47 | 35.3595 | 35.3595 | 32.5499 | 4072948 |
| 1781217300 | 34.8 | 0.99 | 2.93 | 33.81 | 35 | 33.03 | 3612043 |
| 1781130900 | 33.81 | -1.8 | -5.05 | 35.445 | 35.65 | 33.68 | 2826795 |
| 1781044500 | 35.61 | -0.37 | -1.03 | 36.63 | 37.4871 | 34.55 | 4209027 |
| 1780958100 | 35.98 | -0.27 | -0.74 | 36.44 | 37.2 | 35.44 | 2176420 |
| 1780698900 | 36.25 | -2.39 | -6.19 | 38.64 | 39.35 | 36.16 | 4116843 |
| 1780612500 | 38.64 | 1.11 | 2.96 | 38.42 | 39.21 | 38.01 | 2507573 |
| 1780526100 | 37.53 | -1.99 | -5.04 | 38.97 | 39.67 | 36.8 | 3965401 |
| 1780439700 | 39.52 | -1.5 | -3.66 | 39.71 | 40.98 | 38.83 | 2883339 |
| 1780353300 | 41.02 | -3.05 | -6.92 | 42.665 | 42.695 | 40.835 | 3452069 |
| 1780094100 | 44.07 | -1.13 | -2.50 | 44.37 | 45.41 | 43.76 | 3380340 |
| 1780007700 | 45.2 | 0.67 | 1.50 | 44.64 | 45.33 | 43.08 | 2647591 |
| 1779921300 | 44.53 | 2.1 | 4.95 | 42.73 | 44.7 | 42.56 | 2973479 |
| 1779834900 | 42.43 | -0.34 | -0.79 | 43.23 | 43.7 | 41.425 | 1866113 |
| 1779489300 | 42.77 | -0.73 | -1.68 | 43.6 | 43.93 | 42.76 | 1579242 |
| 1779402900 | 43.5 | 1.07 | 2.52 | 41.88 | 43.8389 | 41.27 | 2379603 |
| 1779316500 | 42.43 | 1.76 | 4.33 | 40.82 | 42.61 | 40.72 | 2272805 |
| 1779230100 | 40.67 | -1.77 | -4.17 | 41.51 | 41.59 | 39.35 | 2784793 |
| 1779143700 | 42.44 | 0.19 | 0.45 | 42.2 | 43.7 | 41.72 | 2344730 |
| 1778884500 | 42.25 | -1.03 | -2.38 | 41.665 | 42.28 | 41.22 | 2237127 |
| 1778798100 | 43.28 | -0.92 | -2.08 | 43.83 | 44.37 | 43.09 | 1849412 |
| 1778711700 | 44.2 | 1.36 | 3.17 | 42.35 | 44.405 | 42 | 2500336 |
| 1778625300 | 42.84 | -1.05 | -2.39 | 42.99 | 43.4 | 41.81 | 1668442 |
| 1778538900 | 43.89 | -1.21 | -2.68 | 44.31 | 45.435 | 43.725 | 2209213 |
| 1778279700 | 45.1 | 0.4 | 0.89 | 44.75 | 45.52 | 44.23 | 1959513 |
| 1778193300 | 44.7 | -1.23 | -2.68 | 45.96 | 46.5 | 44.43 | 2716007 |
| 1778106900 | 45.93 | 0.45 | 0.99 | 45.22 | 46.88 | 45.05 | 2743011 |
| 1778020500 | 45.48 | 0.47 | 1.04 | 46.335 | 47.14 | 45.11 | 3177821 |
| 1777934100 | 45.01 | 1.23 | 2.81 | 43.95 | 46.32 | 43.95 | 3834738 |
| 1777674900 | 43.78 | 1.03 | 2.41 | 42.905 | 45.4 | 42 | 4327911 |
| 1777588500 | 42.75 | 0.56 | 1.33 | 45.355 | 45.6 | 39.945 | 11292454 |
| 1777502100 | 42.19 | 1.06 | 2.58 | 40.6 | 43.05 | 40.478 | 7648784 |
| 1777415700 | 41.13 | -0.42 | -1.01 | 40.67 | 41.51 | 40.13 | 2372782 |
| 1777329300 | 41.55 | -0.93 | -2.19 | 42.35 | 42.58 | 41.32 | 3026766 |
| 1777070100 | 42.48 | 2.72 | 6.84 | 41.2 | 42.605 | 40.545 | 3839075 |
| 1776983700 | 39.76 | -0.07 | -0.18 | 39.845 | 40.9099 | 39.13 | 3587384 |
| 1776897300 | 39.83 | 1.62 | 4.24 | 39.05 | 40.03 | 38.33 | 2620721 |
| 1776810900 | 38.21 | 0.49 | 1.30 | 39.745 | 39.78 | 37.97 | 4093327 |
| 1776724500 | 37.72 | -0.67 | -1.75 | 38.02 | 38.26 | 36.8201 | 2322216 |
| 1776465300 | 38.39 | 0.22 | 0.58 | 39.8 | 40.12 | 38.29 | 3481909 |
| 1776378900 | 38.17 | 0.38 | 1.01 | 37.84 | 38.265 | 36.5199 | 2777845 |
| 1776292500 | 37.79 | -0.21 | -0.55 | 38.14 | 38.44 | 37.44 | 2822308 |
| 1776206100 | 38 | 2.71 | 7.68 | 35.87 | 38.92 | 35.87 | 3726208 |
| 1776119700 | 35.29 | 0.41 | 1.18 | 34.605 | 35.35 | 34.14 | 3003376 |
| 1775860500 | 34.88 | 1.35 | 4.03 | 34.04 | 35.48 | 34 | 3136577 |
| 1775774100 | 33.53 | 3.35 | 11.10 | 31.25 | 33.595 | 30.75 | 4029183 |
| 1775687700 | 30.18 | 1.96 | 6.95 | 30.88 | 31.23 | 29.76 | 1991878 |
| 1775601300 | 28.22 | 0.25 | 0.89 | 27.595 | 28.26 | 27 | 1246408 |
| 1775514900 | 27.97 | 0.77 | 2.83 | 27.185 | 28 | 27.14 | 1086991 |
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.
