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 | 1.06 | 2.89064630488 | 36.67 | 38.165 | 36.26 | 814391 | 36.92651208 | CS |
| 4 | 2.34 | 6.61203729867 | 35.39 | 38.165 | 34.47 | 580533 | 36.22608497 | CS |
| 12 | 6.4 | 20.427705075 | 31.33 | 38.59 | 31.15 | 603702 | 35.09651077 | CS |
| 26 | 4.59 | 13.8503319252 | 33.14 | 38.59 | 29.61 | 596635 | 33.52604829 | CS |
| 52 | 8.71 | 30.0137835975 | 29.02 | 38.59 | 26.31 | 576214 | 32.12084605 | CS |
| 156 | 11.23 | 42.3773584906 | 26.5 | 38.62 | 23.36 | 498340 | 30.83652888 | CS |
| 260 | 5.2 | 15.9852443898 | 32.53 | 39.1743 | 23.36 | 497840 | 31.45500756 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 37.74 | 0.48 | 1.29 | 37.1 | 37.76 | 37.02 | 704042 |
| 1782254100 | 37.26 | 0.46 | 1.25 | 36.83 | 37.31 | 36.67 | 499396 |
| 1782167700 | 36.8 | 0.32 | 0.88 | 36.55 | 37.095 | 36.55 | 556001 |
| 1781822100 | 36.48 | 0.27 | 0.75 | 36.67 | 36.7325 | 36.26 | 1498126 |
| 1781735700 | 36.21 | -0.75 | -2.03 | 36.76 | 37.3 | 35.87 | 680660 |
| 1781649300 | 36.96 | 0.37 | 1.01 | 36.82 | 37.2 | 36.64 | 732582 |
| 1781562900 | 36.59 | -0.48 | -1.29 | 37.1 | 37.42 | 36.44 | 542957 |
| 1781303700 | 37.07 | 0.5 | 1.37 | 36.74 | 37.105 | 36.55 | 412320 |
| 1781217300 | 36.57 | 0.02 | 0.05 | 36.76 | 37 | 36.32 | 441833 |
| 1781130900 | 36.55 | 0.44 | 1.22 | 36.37 | 36.66 | 36.18 | 421357 |
| 1781044500 | 36.11 | 0.33 | 0.92 | 36.06 | 36.79 | 35.84 | 486516 |
| 1780958100 | 35.78 | 0.21 | 0.59 | 35.6 | 36.2 | 35.47 | 425181 |
| 1780698900 | 35.57 | 0 | 0.00 | 35.57 | 35.88 | 35.54 | 410374 |
| 1780612500 | 35.57 | 1.01 | 2.92 | 35.13 | 35.66 | 35.075 | 469494 |
| 1780526100 | 34.56 | -0.79 | -2.23 | 35.11 | 35.11 | 34.47 | 529933 |
| 1780439700 | 35.35 | 0.35 | 1.00 | 34.7 | 35.39 | 34.7 | 513398 |
| 1780353300 | 35 | -0.56 | -1.57 | 35.37 | 35.45 | 34.66 | 648136 |
| 1780094100 | 35.56 | -0.03 | -0.08 | 35.54 | 35.8 | 35.415 | 624704 |
| 1780007700 | 35.59 | 0.04 | 0.11 | 35.39 | 35.67 | 35.075 | 433118 |
| 1779921300 | 35.55 | -0.41 | -1.14 | 36.06 | 36.22 | 35.475 | 420579 |
| 1779834900 | 35.96 | 0.72 | 2.04 | 35.31 | 35.99 | 35.11 | 538402 |
| 1779489300 | 35.24 | -0.19 | -0.54 | 35.18 | 35.44 | 35.02 | 362812 |
| 1779402900 | 35.43 | -0.02 | -0.06 | 35.2 | 35.49 | 34.955 | 460282 |
| 1779316500 | 35.45 | 0.58 | 1.66 | 35.22 | 35.67 | 34.53 | 410063 |
| 1779230100 | 34.87 | -0.2 | -0.57 | 35.06 | 35.15 | 34.655 | 473048 |
| 1779143700 | 35.07 | 0.75 | 2.19 | 34.49 | 35.2 | 34.385 | 441215 |
| 1778884500 | 34.32 | -0.4 | -1.15 | 34.73 | 34.83 | 34.06 | 481665 |
| 1778798100 | 34.72 | 0.13 | 0.38 | 34.92 | 35.225 | 34.665 | 536519 |
| 1778711700 | 34.59 | -0.58 | -1.65 | 35.41 | 38.59 | 34.54 | 635198 |
| 1778625300 | 35.17 | -0.3 | -0.85 | 35.76 | 35.76 | 34.66 | 614075 |
| 1778538900 | 35.47 | -0.08 | -0.23 | 36.24 | 36.53 | 35.2 | 635695 |
| 1778279700 | 35.55 | -0.12 | -0.34 | 35.66 | 35.78 | 35.45 | 461160 |
| 1778193300 | 35.67 | 0.03 | 0.08 | 35.72 | 36.105 | 35.56 | 544765 |
| 1778106900 | 35.64 | 0.13 | 0.37 | 35.8 | 36 | 35.495 | 619508 |
| 1778020500 | 35.51 | 0.28 | 0.79 | 35.23 | 35.65 | 35.2 | 394301 |
| 1777934100 | 35.23 | -0.23 | -0.65 | 35.22 | 35.52 | 35 | 450199 |
| 1777674900 | 35.46 | 0.06 | 0.17 | 35.5 | 35.87 | 35.16 | 423314 |
| 1777588500 | 35.4 | 0.34 | 0.97 | 34.87 | 35.62 | 34 | 573601 |
| 1777502100 | 35.06 | -0.52 | -1.46 | 35.48 | 35.715 | 34.94 | 478202 |
| 1777415700 | 35.58 | 0.08 | 0.23 | 35.7 | 35.85 | 35.34 | 565871 |
| 1777329300 | 35.5 | 0.3 | 0.85 | 35.18 | 35.69 | 35.18 | 782282 |
| 1777070100 | 35.2 | -0.22 | -0.62 | 35.28 | 35.67 | 35 | 825886 |
| 1776983700 | 35.42 | 0.38 | 1.08 | 35.18 | 35.57 | 35.04 | 484887 |
| 1776897300 | 35.04 | 0.07 | 0.20 | 35.06 | 35.185 | 34.76 | 739152 |
| 1776810900 | 34.97 | -0.23 | -0.65 | 35.25 | 35.59 | 34.85 | 874616 |
| 1776724500 | 35.2 | -0.04 | -0.11 | 35.11 | 36.015 | 34.89 | 1386546 |
| 1776465300 | 35.24 | 2.73 | 8.40 | 33.32 | 35.27 | 33.075 | 1943633 |
| 1776378900 | 32.509999 | 0.03 | 0.09 | 32.36 | 32.78 | 32.29 | 597540 |
| 1776292500 | 32.479999 | -0.23 | -0.70 | 32.68 | 32.74 | 32.25 | 444009 |
| 1776206100 | 32.71 | -0.02 | -0.06 | 32.54 | 32.83 | 32.28 | 438893 |
| 1776119700 | 32.729999 | 0.19 | 0.58 | 32.5 | 32.775 | 32.18 | 363964 |
| 1775860500 | 32.54 | -0.63 | -1.90 | 33.02 | 33.02 | 32.509999 | 385974 |
| 1775774100 | 33.17 | 0.35 | 1.07 | 32.64 | 33.244999 | 32.46 | 1059975 |
| 1775687700 | 32.82 | 0.94 | 2.95 | 32.88 | 32.97 | 32.68 | 588327 |
| 1775601300 | 31.88 | -0.17 | -0.53 | 31.9 | 32.075 | 31.72 | 635201 |
| 1775514900 | 32.049999 | 0.24 | 0.75 | 31.69 | 32.1 | 31.56 | 442350 |
| 1775169300 | 31.81 | 0.18 | 0.57 | 31.33 | 31.86 | 31.15 | 867152 |
| 1775082900 | 31.63 | 0.23 | 0.73 | 31.48 | 31.89 | 31.48 | 855462 |
| 1774996500 | 31.4 | 0.33 | 1.06 | 31.57 | 31.69 | 31.03 | 509725 |
| 1774910100 | 31.07 | 0.02 | 0.06 | 31.3 | 31.31 | 31.01 | 572514 |
| 1774650900 | 31.05 | -0.54 | -1.71 | 31.38 | 31.38 | 30.9692 | 680072 |
| 1774564500 | 31.59 | 0.04 | 0.13 | 31.34 | 31.68 | 31.34 | 483931 |
| 1774478100 | 31.55 | -0.03 | -0.09 | 31.77 | 31.94 | 31.37 | 656951 |
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.
