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 | 1.99 | 5.2244683644 | 38.09 | 40.88 | 35.77 | 738026 | 38.93725451 | CS |
| 4 | 8.46 | 26.7552182163 | 31.62 | 40.88 | 31.11 | 882251 | 36.62478308 | CS |
| 12 | -1.24 | -3.00096805421 | 41.32 | 47.8417 | 29.21 | 737049 | 37.79128384 | CS |
| 26 | 13.04 | 48.224852071 | 27.04 | 47.8417 | 20.88 | 911764 | 34.37199236 | CS |
| 52 | 36.11 | 909.571788413 | 3.97 | 47.8417 | 3.865 | 882975 | 25.68090955 | CS |
| 156 | 32.57 | 433.688415446 | 7.51 | 47.8417 | 1.37 | 687752 | 13.27572809 | CS |
| 260 | -53.35 | -57.1015733704 | 93.43 | 131.97 | 1.37 | 667476 | 15.48853003 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 40.63 | 2.33 | 6.08 | 37.96 | 40.88 | 37.96 | 943502 |
| 1783463700 | 38.3 | 1.28 | 3.46 | 37.59 | 38.74 | 35.77 | 566159 |
| 1783377300 | 37.02 | -1.52 | -3.94 | 38.73 | 39.41 | 36.97 | 436385 |
| 1783031700 | 38.54 | 1.3 | 3.49 | 38.09 | 40.175 | 36.7802 | 1006056 |
| 1782945300 | 37.24 | -1.72 | -4.41 | 38.5 | 38.745 | 36.36 | 743394 |
| 1782858900 | 38.96 | 1.22 | 3.23 | 38.07 | 39.39 | 36.47 | 1549704 |
| 1782772500 | 37.74 | 1.8 | 5.01 | 35.29 | 38 | 34.63 | 941498 |
| 1782513300 | 35.94 | 1.85 | 5.43 | 33.77 | 36.3588 | 33.68 | 2591163 |
| 1782426900 | 34.09 | -1.91 | -5.31 | 36 | 38.09 | 33.46 | 1028884 |
| 1782340500 | 36 | -1.05 | -2.83 | 37.12 | 38.34 | 35.54 | 636455 |
| 1782254100 | 37.05 | 0.42 | 1.15 | 35.99 | 38.59 | 35.99 | 586483 |
| 1782167700 | 36.63 | 0.49 | 1.36 | 36.99 | 38.075 | 36.4 | 610890 |
| 1781822100 | 36.14 | 0.43 | 1.20 | 37.2 | 37.5 | 35.18 | 1204080 |
| 1781735700 | 35.71 | 2.77 | 8.41 | 33.11 | 37.02 | 32.85 | 885205 |
| 1781649300 | 32.939999 | -1.12 | -3.29 | 34.09 | 34.485 | 32.549999 | 412929 |
| 1781562900 | 34.06 | 0 | 0.00 | 34.89 | 35.5093 | 33.67 | 513728 |
| 1781303700 | 34.06 | 0.09 | 0.26 | 33.98 | 35.36 | 33.259999 | 630149 |
| 1781217300 | 33.97 | 2.56 | 8.15 | 31.62 | 34.15 | 31.11 | 593861 |
| 1781130900 | 31.41 | 0.35 | 1.13 | 30.78 | 32.95 | 30.26 | 697517 |
| 1781044500 | 31.06 | 1.45 | 4.90 | 30.09 | 31.12 | 29.21 | 704485 |
| 1780958100 | 29.61 | -1.44 | -4.64 | 31.74 | 32.619999 | 29.54 | 822310 |
| 1780698900 | 31.05 | -3.11 | -9.10 | 34 | 34.81 | 30.08 | 1450542 |
| 1780612500 | 34.16 | 0.29 | 0.86 | 34.24 | 35.24 | 33.33 | 749630 |
| 1780526100 | 33.87 | 0.65 | 1.97 | 33.47 | 35.32 | 32.64 | 928537 |
| 1780439700 | 33.215 | -3.7 | -10.01 | 36.25 | 36.66 | 33.14 | 836995 |
| 1780353300 | 36.91 | 0.2 | 0.54 | 35.82 | 37.335 | 34.65 | 670763 |
| 1780094100 | 36.71 | 0.59 | 1.63 | 36.7 | 37.8 | 36.19 | 596675 |
| 1780007700 | 36.12 | 1.03 | 2.94 | 34.935 | 36.585 | 34.48 | 482822 |
| 1779921300 | 35.09 | -0.91 | -2.53 | 35.96 | 37 | 34.36 | 504295 |
| 1779834900 | 36 | -0.23 | -0.63 | 36.53 | 36.915 | 35.77 | 493479 |
| 1779489300 | 36.23 | -1.18 | -3.15 | 37.25 | 37.75 | 36.01 | 500661 |
| 1779402900 | 37.41 | 1.19 | 3.29 | 35.34 | 37.97 | 34.63 | 464098 |
| 1779316500 | 36.22 | 1.8 | 5.23 | 35.55 | 36.43 | 34.49 | 665364 |
| 1779230100 | 34.42 | -0.6 | -1.71 | 34.45 | 35.33 | 32.93 | 1081267 |
| 1779143700 | 35.02 | -2 | -5.40 | 36.99 | 37.52 | 34.43 | 708947 |
| 1778884500 | 37.02 | -1.68 | -4.34 | 37.5 | 37.84 | 35.62 | 812543 |
| 1778798100 | 38.7 | -0.91 | -2.30 | 39.49 | 40.613 | 38 | 474294 |
| 1778711700 | 39.61 | 0.12 | 0.30 | 39.43 | 40.25 | 38.4442 | 401585 |
| 1778625300 | 39.49 | -0.36 | -0.90 | 39.72 | 40.01 | 37.46 | 407350 |
| 1778538900 | 39.85 | -1.16 | -2.83 | 42.76 | 45.24 | 39.14 | 1261954 |
| 1778279700 | 41.01 | -2.67 | -6.11 | 42 | 44.21 | 40.94 | 721523 |
| 1778193300 | 43.68 | -2.21 | -4.82 | 45.58 | 45.62 | 42.42 | 367683 |
| 1778106900 | 45.89 | 3.23 | 7.57 | 43.16 | 46.2 | 42.1 | 387994 |
| 1778020500 | 42.66 | 0.4 | 0.95 | 42.95 | 44.4 | 42.25 | 973074 |
| 1777934100 | 42.26 | -1.7 | -3.87 | 43.39 | 46.59 | 41.89 | 892282 |
| 1777674900 | 43.96 | 0.48 | 1.10 | 43.22 | 44.97 | 42.56 | 527590 |
| 1777588500 | 43.48 | -0.19 | -0.44 | 44.63 | 45.48 | 43.4 | 432506 |
| 1777502100 | 43.67 | -1.76 | -3.87 | 45.1 | 46.15 | 43.368 | 392134 |
| 1777415700 | 45.43 | 1.32 | 2.99 | 43.51 | 45.85 | 43.03 | 435153 |
| 1777329300 | 44.11 | -0.73 | -1.63 | 44.84 | 47 | 42.83 | 520191 |
| 1777070100 | 44.84 | -0.37 | -0.82 | 45.89 | 45.89 | 43.6117 | 434078 |
| 1776983700 | 45.21 | 0.02 | 0.04 | 45.17 | 46.87 | 44.1 | 635849 |
| 1776897300 | 45.19 | -0.95 | -2.06 | 46.85 | 47.8417 | 44.91 | 434673 |
| 1776810900 | 46.14 | -0.3 | -0.65 | 46.5 | 46.96 | 45.3 | 560405 |
| 1776724500 | 46.44 | 1.54 | 3.43 | 43.94 | 47.41 | 43.94 | 679064 |
| 1776465300 | 44.9 | 4.49 | 11.11 | 42.35 | 45.61 | 41 | 1040854 |
| 1776378900 | 40.41 | -1.57 | -3.74 | 41.32 | 42.5954 | 39.37 | 980078 |
| 1776292500 | 41.98 | -3.09 | -6.86 | 45.05 | 45.5 | 41.6248 | 729472 |
| 1776206100 | 45.07 | 3.12 | 7.44 | 42.42 | 45.39 | 42.33 | 1344797 |
| 1776119700 | 41.95 | -1.16 | -2.69 | 42.85 | 46.6699 | 41.6 | 1016640 |
| 1775860500 | 43.11 | 0.75 | 1.77 | 42.64 | 43.95 | 41.7419 | 730960 |
| 1775774100 | 42.36 | 0.56 | 1.34 | 41.22 | 42.88 | 40.5001 | 626666 |
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.
