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 | 3.16 | 8.81696428571 | 35.84 | 39.5 | 35.84 | 822516 | 38.12821629 | CS |
| 4 | 4.45 | 12.8798842258 | 34.55 | 39.5 | 31.655 | 892262 | 35.07242441 | CS |
| 12 | 6.59 | 20.3332304844 | 32.41 | 39.5 | 29.81 | 915219 | 33.99442607 | CS |
| 26 | 19.26 | 97.5683890578 | 19.74 | 39.5 | 19.29 | 1178077 | 30.10204263 | CS |
| 52 | 23.15 | 146.056782334 | 15.85 | 39.5 | 12.935 | 968138 | 25.18043765 | CS |
| 156 | 22.96 | 143.142144638 | 16.04 | 39.5 | 7.68 | 708910 | 20.16096719 | CS |
| 260 | 32.29 | 481.222056632 | 6.71 | 39.5 | 5.4 | 489452 | 19.34124029 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 39.47 | 0.47 | 1.21 | 38.92 | 39.7299 | 38.86 | 665583 |
| 1783636500 | 39 | 0.21 | 0.54 | 38.8 | 39.33 | 38.33 | 839159 |
| 1783550100 | 38.79 | 1.62 | 4.36 | 37.69 | 39.5 | 37.685 | 1097580 |
| 1783463700 | 37.17 | 0.3 | 0.81 | 37.27 | 37.895 | 36.77 | 816162 |
| 1783377300 | 36.87 | 0.45 | 1.24 | 35.84 | 37.42 | 35.84 | 537162 |
| 1783031700 | 36.42 | -0.01 | -0.03 | 36.48 | 36.98 | 35.69 | 744810 |
| 1782945300 | 36.43 | 0.41 | 1.14 | 35.59 | 36.57 | 35.59 | 863031 |
| 1782858900 | 36.02 | 0.19 | 0.53 | 36.06 | 36.35 | 35.25 | 657367 |
| 1782772500 | 35.83 | 0.75 | 2.14 | 35.23 | 36.68 | 35.16 | 770786 |
| 1782513300 | 35.08 | 0.81 | 2.36 | 34.43 | 35.66 | 33.4 | 2688778 |
| 1782426900 | 34.27 | 1.53 | 4.67 | 32.5 | 34.335 | 32.15 | 505224 |
| 1782340500 | 32.74 | -0.09 | -0.27 | 32.34 | 32.835 | 31.7 | 856839 |
| 1782254100 | 32.83 | -0.42 | -1.26 | 32.89 | 33.36 | 32.36 | 697934 |
| 1782167700 | 33.25 | 0.61 | 1.87 | 32.95 | 33.2899 | 32.17 | 641751 |
| 1781822100 | 32.64 | -0.51 | -1.54 | 33.549999 | 33.78 | 31.655 | 1333049 |
| 1781735700 | 33.15 | 0.46 | 1.41 | 33.15 | 33.96 | 32.63 | 652280 |
| 1781649300 | 32.689999 | -0.72 | -2.16 | 32.84 | 33.1533 | 31.765 | 783940 |
| 1781562900 | 33.409999 | -1.01 | -2.93 | 33.29 | 34.09 | 32.77 | 916917 |
| 1781303700 | 34.42 | -0.5 | -1.43 | 34.55 | 35.78 | 34.27 | 657949 |
| 1781217300 | 34.92 | 0.27 | 0.78 | 34.82 | 35.275 | 34.51 | 686624 |
| 1781130900 | 34.65 | 0.6 | 1.76 | 34.06 | 35.34 | 34.015 | 679578 |
| 1781044500 | 34.05 | -1.45 | -4.08 | 35.13 | 35.44 | 33.159999 | 1076004 |
| 1780958100 | 35.5 | 0.33 | 0.94 | 36.03 | 36.12 | 35.32 | 560002 |
| 1780698900 | 35.17 | -2.24 | -5.99 | 37.13 | 37.13 | 34.96 | 1334600 |
| 1780612500 | 37.41 | 0.04 | 0.11 | 37.05 | 37.725 | 36.55 | 608212 |
| 1780526100 | 37.37 | 1.26 | 3.49 | 37 | 38.75 | 36.315 | 1443152 |
| 1780439700 | 36.11 | 0.29 | 0.81 | 35.86 | 36.3 | 35.49 | 777162 |
| 1780353300 | 35.82 | 0.35 | 0.99 | 35.93 | 36.6 | 35.61 | 720784 |
| 1780094100 | 35.47 | -0.03 | -0.08 | 35.39 | 35.71 | 34.74 | 905081 |
| 1780007700 | 35.5 | 1.42 | 4.17 | 34.49 | 35.85 | 34.26 | 840483 |
| 1779921300 | 34.08 | 0.11 | 0.32 | 33.1 | 34.45 | 32.975 | 654908 |
| 1779834900 | 33.97 | -0.25 | -0.73 | 34 | 34.75 | 33.565 | 879743 |
| 1779489300 | 34.22 | 1.35 | 4.11 | 32.78 | 34.43 | 32.75 | 898944 |
| 1779402900 | 32.869999 | 0.95 | 2.98 | 32.909999 | 32.93 | 31.73 | 717761 |
| 1779316500 | 31.92 | -0.31 | -0.96 | 31.9 | 32.56 | 31.48 | 714637 |
| 1779230100 | 32.229999 | -0.12 | -0.37 | 32.67 | 32.67 | 31.83 | 708809 |
| 1779143700 | 32.35 | 0.97 | 3.09 | 31.48 | 32.68 | 30.9 | 561179 |
| 1778884500 | 31.38 | 0.05 | 0.16 | 31.04 | 31.5 | 30.76 | 771216 |
| 1778798100 | 31.33 | -0.1 | -0.32 | 31.54 | 31.715 | 31 | 570148 |
| 1778711700 | 31.43 | -0.69 | -2.15 | 32.11 | 32.42 | 31.2 | 1271619 |
| 1778625300 | 32.119999 | -0.2 | -0.62 | 32.45 | 32.54 | 31.49 | 770262 |
| 1778538900 | 32.32 | 0.24 | 0.75 | 32.56 | 32.77 | 31.79 | 1138695 |
| 1778279700 | 32.08 | -2.53 | -7.31 | 32.53 | 34.16 | 31.15 | 2220789 |
| 1778193300 | 34.61 | 0.11 | 0.32 | 33.84 | 34.74 | 33.34 | 1032657 |
| 1778106900 | 34.5 | -1.52 | -4.22 | 35.665 | 36.6263 | 34.04 | 1439626 |
| 1778020500 | 36.02 | 1.87 | 5.48 | 34.09 | 36.33 | 33.82 | 1350020 |
| 1777934100 | 34.15 | 0.47 | 1.40 | 33.61 | 34.45 | 33.3301 | 1028451 |
| 1777674900 | 33.68 | 0.96 | 2.93 | 32.57 | 33.845 | 32.47 | 923458 |
| 1777588500 | 32.72 | 0.19 | 0.58 | 32.14 | 33.07 | 32 | 619246 |
| 1777502100 | 32.53 | 2.02 | 6.62 | 30.85 | 32.56 | 30.85 | 1122948 |
| 1777415700 | 30.51 | -0.24 | -0.78 | 31.21 | 31.475 | 29.81 | 720280 |
| 1777329300 | 30.75 | 0.16 | 0.52 | 30.77 | 31.5 | 30.63 | 546020 |
| 1777070100 | 30.59 | -2.19 | -6.68 | 31.98 | 32.13 | 30.22 | 1398767 |
| 1776983700 | 32.78 | 0.3 | 0.92 | 32.85 | 32.99 | 32.21 | 644214 |
| 1776897300 | 32.479999 | -0.05 | -0.15 | 32.53 | 33.27 | 32.21 | 639303 |
| 1776810900 | 32.53 | 0.46 | 1.43 | 32.189999 | 32.71 | 32.03 | 650025 |
| 1776724500 | 32.07 | -0.14 | -0.43 | 32.54 | 32.54 | 31.92 | 803821 |
| 1776465300 | 32.21 | -0.33 | -1.01 | 32.409999 | 32.53 | 31.1106 | 1677565 |
| 1776378900 | 32.54 | 0.54 | 1.69 | 32.08 | 32.909999 | 32.08 | 1145954 |
| 1776292500 | 32 | -0.24 | -0.74 | 32.24 | 32.4899 | 31.67 | 1130276 |
| 1776206100 | 32.24 | -0.66 | -2.01 | 32.64 | 33.1199 | 32.03 | 637808 |
| 1776119700 | 32.9 | -0.75 | -2.23 | 34.1 | 34.63 | 32.13 | 1427995 |
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.
