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 | 3.56 | 9.29989550679 | 38.28 | 42.07 | 37.6404 | 1677226 | 40.49393671 | CS |
| 4 | 5.45 | 14.9766419346 | 36.39 | 42.07 | 32.41 | 1789720 | 37.73233823 | CS |
| 12 | 11.62 | 38.4513567174 | 30.22 | 42.07 | 29.76 | 1918658 | 36.66938388 | CS |
| 26 | 5.67 | 15.6759745646 | 36.17 | 42.07 | 27.68 | 2185559 | 34.20100618 | CS |
| 52 | 28.06 | 203.628447025 | 13.78 | 42.07 | 13.47 | 2515237 | 28.90077061 | CS |
| 156 | 18.8 | 81.5972222222 | 23.04 | 42.07 | 7.33 | 1234068 | 23.24144968 | CS |
| 260 | 15.34 | 57.8867924528 | 26.5 | 42.07 | 7.33 | 1219822 | 23.241274 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 41.83 | 0.54 | 1.31 | 41.3 | 42.81 | 41.0101 | 5608339 |
| 1782426900 | 41.29 | -0.18 | -0.43 | 41.5 | 42.07 | 40.12 | 1668063 |
| 1782340500 | 41.47 | 1.51 | 3.78 | 40.2 | 41.67 | 40 | 2244113 |
| 1782254100 | 39.96 | 1.64 | 4.28 | 38.46 | 40.03 | 38.09 | 1562762 |
| 1782167700 | 38.32 | 0.02 | 0.05 | 38.28 | 38.89 | 37.6404 | 1234404 |
| 1781822100 | 38.3 | 0.37 | 0.98 | 38.55 | 39.045 | 37.85 | 4276248 |
| 1781735700 | 37.93 | -0.08 | -0.21 | 38.03 | 38.4 | 37.835 | 1485086 |
| 1781649300 | 38.01 | -0.39 | -1.02 | 38.62 | 38.7 | 37.71 | 1256128 |
| 1781562900 | 38.4 | -0.08 | -0.21 | 38.69 | 38.9399 | 37.79 | 1145067 |
| 1781303700 | 38.48 | 0.35 | 0.92 | 38.64 | 38.64 | 37.87 | 627534 |
| 1781217300 | 38.13 | 0.04 | 0.11 | 38.06 | 38.89 | 37.84 | 1839508 |
| 1781130900 | 38.09 | -0.17 | -0.44 | 37.665 | 38.79 | 37.645 | 2103616 |
| 1781044500 | 38.26 | 0.87 | 2.33 | 37.99 | 38.8 | 37.53 | 1639245 |
| 1780958100 | 37.39 | -0.23 | -0.60 | 37.7 | 38.26 | 37.2 | 1233247 |
| 1780698900 | 37.615 | 0.16 | 0.44 | 37.58 | 38.525 | 37.51 | 1586812 |
| 1780612500 | 37.45 | 2.02 | 5.70 | 35.8 | 37.95 | 35.57 | 1911229 |
| 1780526100 | 35.43 | 1.72 | 5.10 | 33.64 | 35.5 | 33.345 | 1535303 |
| 1780439700 | 33.71 | -1.17 | -3.35 | 34.32 | 34.665 | 32.409999 | 2917453 |
| 1780353300 | 34.88 | -1.14 | -3.16 | 35.66 | 36.02 | 34.76 | 2069240 |
| 1780094100 | 36.02 | -0.59 | -1.61 | 36.39 | 36.61 | 35.51 | 1670058 |
| 1780007700 | 36.61 | -0.5 | -1.35 | 37.08 | 37.15 | 36.05 | 1242085 |
| 1779921300 | 37.11 | -0.7 | -1.85 | 37.78 | 38.08 | 36.87 | 2282447 |
| 1779834900 | 37.81 | 0.28 | 0.75 | 37.85 | 38.58 | 37.48 | 1648169 |
| 1779489300 | 37.53 | 0.07 | 0.19 | 37.25 | 37.71 | 37.2 | 1061774 |
| 1779402900 | 37.46 | -0.13 | -0.35 | 37.59 | 37.82 | 36.77 | 1208121 |
| 1779316500 | 37.59 | 0.6 | 1.62 | 37.32 | 38.405 | 37.01 | 2661454 |
| 1779230100 | 36.99 | 0.45 | 1.23 | 37.405 | 37.575 | 35.8 | 2114571 |
| 1779143700 | 36.54 | -0.22 | -0.60 | 36.92 | 37.605 | 36.2952 | 1114222 |
| 1778884500 | 36.76 | -1.07 | -2.83 | 37.51 | 37.9 | 36.62 | 1816521 |
| 1778798100 | 37.83 | -0.52 | -1.36 | 38.55 | 38.69 | 37.75 | 1278297 |
| 1778711700 | 38.35 | 0.07 | 0.18 | 38.2 | 38.425 | 37.87 | 1730485 |
| 1778625300 | 38.28 | -0.56 | -1.44 | 38.63 | 38.9 | 37.855 | 1804696 |
| 1778538900 | 38.84 | -0.66 | -1.67 | 39.22 | 39.7 | 38.735 | 2972553 |
| 1778279700 | 39.5 | -0.1 | -0.25 | 39.78 | 40.05 | 39.0101 | 2479525 |
| 1778193300 | 39.6 | -1.01 | -2.49 | 40.61 | 41 | 39.37 | 3515681 |
| 1778106900 | 40.61 | 1.02 | 2.58 | 39.745 | 40.81 | 39.14 | 2823289 |
| 1778020500 | 39.59 | 0.61 | 1.56 | 39.19 | 39.9 | 38.7601 | 2765518 |
| 1777934100 | 38.98 | 1.32 | 3.51 | 38.97 | 39.785 | 38.19 | 4510183 |
| 1777674900 | 37.66 | 0.88 | 2.39 | 37.39 | 40.02 | 37.08 | 3260157 |
| 1777588500 | 36.78 | 2.63 | 7.70 | 35.97 | 39.33 | 34.93 | 6880099 |
| 1777502100 | 34.15 | -0.28 | -0.81 | 33.95 | 34.68 | 33.84 | 1673420 |
| 1777415700 | 34.43 | 0.12 | 0.35 | 34.34 | 34.75 | 34 | 1735332 |
| 1777329300 | 34.31 | 1.08 | 3.25 | 33.299999 | 35.335 | 33.299999 | 2839778 |
| 1777070100 | 33.229999 | 0.07 | 0.21 | 33.07 | 33.284999 | 32.759999 | 822749 |
| 1776983700 | 33.159999 | -0.23 | -0.69 | 33.39 | 33.62 | 32.63 | 966721 |
| 1776897300 | 33.39 | 1.16 | 3.60 | 32.479999 | 33.705 | 32.345 | 1584615 |
| 1776810900 | 32.229999 | -0.19 | -0.59 | 32.46 | 32.74 | 32.225 | 1297358 |
| 1776724500 | 32.42 | -0.28 | -0.86 | 32.509999 | 33.2 | 32.02 | 894451 |
| 1776465300 | 32.7 | 1.19 | 3.78 | 32.28 | 32.83 | 31.74 | 1257587 |
| 1776378900 | 31.51 | -1.01 | -3.11 | 32.32 | 32.799999 | 31.23 | 1254445 |
| 1776292500 | 32.52 | -0.45 | -1.36 | 33 | 33.62 | 32.13 | 1384269 |
| 1776206100 | 32.97 | 1.37 | 4.34 | 31.73 | 32.97 | 31.66 | 1274318 |
| 1776119700 | 31.6 | 1.06 | 3.47 | 30.29 | 31.72 | 30.11 | 1497547 |
| 1775860500 | 30.54 | -1.77 | -5.48 | 32.7 | 32.78 | 30.44 | 2302037 |
| 1775774100 | 32.31 | 0.37 | 1.16 | 31.79 | 32.61 | 31.79 | 917565 |
| 1775687700 | 31.94 | 1.47 | 4.82 | 31.37 | 32.08 | 31.17 | 1772127 |
| 1775601300 | 30.47 | 0.05 | 0.16 | 30.325 | 30.705 | 29.85 | 1626794 |
| 1775514900 | 30.42 | -0.05 | -0.16 | 30.22 | 30.78 | 29.76 | 1082892 |
| 1775169300 | 30.47 | -0.18 | -0.59 | 29.99 | 30.565 | 29.65 | 2147541 |
| 1775082900 | 30.65 | 0.17 | 0.56 | 30.81 | 31.255 | 30.35 | 1469679 |
| 1774996500 | 30.48 | 1.7 | 5.91 | 29.06 | 30.495 | 29.06 | 1596591 |
| 1774910100 | 28.78 | -0.19 | -0.66 | 29.135 | 29.29 | 28.66 | 2282720 |
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.
