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 | -1.46 | -4.3491212392 | 33.57 | 34.52 | 31.485 | 6684316 | 32.54879376 | CS |
| 4 | -3.86 | -10.7311648596 | 35.97 | 37.64 | 31.485 | 5547997 | 34.55481538 | CS |
| 12 | -11.04 | -25.5851680185 | 43.15 | 48.44 | 31.485 | 4065668 | 38.5097068 | CS |
| 26 | -37.85 | -54.1023441967 | 69.96 | 72.53 | 31.485 | 4163621 | 46.07916029 | CS |
| 52 | -35.58 | -52.5631555621 | 67.69 | 93.88 | 31.485 | 3451003 | 58.72942887 | CS |
| 156 | -14.52 | -31.1387518765 | 46.63 | 93.88 | 31.485 | 3344232 | 56.97578953 | CS |
| 260 | -81.23 | -71.6693135698 | 113.34 | 124.7 | 26.1419 | 3756835 | 56.17380048 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 32.11 | 0.1 | 0.31 | 32.09 | 32.54 | 31.48 | 5324644 |
| 1781735700 | 32.009999 | -1.25 | -3.76 | 33.25 | 34.52 | 31.97 | 4619741 |
| 1781649300 | 33.259999 | 0.9 | 2.78 | 32.18 | 33.35 | 31.83 | 6592407 |
| 1781562900 | 32.36 | 0.33 | 1.03 | 32.6 | 34.11 | 31.83 | 5460440 |
| 1781303700 | 32.03 | -0.67 | -2.05 | 32.1 | 32.92 | 31.5 | 5524072 |
| 1781217300 | 32.7 | -1.23 | -3.63 | 33.57 | 33.875 | 31.485 | 11224918 |
| 1781130900 | 33.93 | -1.52 | -4.29 | 35.24 | 35.67 | 33.91 | 4335243 |
| 1781044500 | 35.45 | 0.66 | 1.90 | 34.79 | 36.16 | 34.655 | 4460819 |
| 1780958100 | 34.79 | -0.27 | -0.77 | 35.11 | 35.34 | 34.16 | 4057224 |
| 1780698900 | 35.06 | -0.86 | -2.39 | 35.87 | 36.54 | 34.89 | 3327365 |
| 1780612500 | 35.92 | 0.41 | 1.15 | 36.36 | 36.99 | 35.51 | 4955363 |
| 1780526100 | 35.51 | -0.86 | -2.36 | 36.355 | 36.355 | 34.37 | 4957139 |
| 1780439700 | 36.37 | 0.12 | 0.33 | 36.035 | 37.24 | 34.95 | 3912408 |
| 1780353300 | 36.25 | 1.25 | 3.57 | 35.37 | 36.475 | 34.64 | 4485301 |
| 1780094100 | 35 | -0.44 | -1.24 | 35.615 | 35.77 | 34.75 | 19068173 |
| 1780007700 | 35.44 | -0.61 | -1.69 | 35.75 | 35.91 | 35.31 | 3529502 |
| 1779921300 | 36.05 | 0.31 | 0.87 | 35.71 | 37.64 | 35.7 | 3387804 |
| 1779834900 | 35.74 | -0.6 | -1.65 | 36.01 | 36.96 | 35.59 | 3806492 |
| 1779489300 | 36.34 | -0.41 | -1.12 | 36.59 | 37.12 | 35.8 | 2901764 |
| 1779402900 | 36.75 | 0.28 | 0.77 | 35.97 | 36.77 | 35.22 | 4805761 |
| 1779316500 | 36.47 | 0.47 | 1.31 | 35.74 | 36.54 | 34.7 | 5500594 |
| 1779230100 | 36 | -1.17 | -3.15 | 37.495 | 38.08 | 35.76 | 4167321 |
| 1779143700 | 37.17 | -0.49 | -1.30 | 37.415 | 39.325 | 36.91 | 4277848 |
| 1778884500 | 37.66 | 0.29 | 0.78 | 37.23 | 38.175 | 36.76 | 3075970 |
| 1778798100 | 37.37 | -1.16 | -3.01 | 38.635 | 39.04 | 37.3 | 3774461 |
| 1778711700 | 38.53 | -1.1 | -2.78 | 39.11 | 39.64 | 37.86 | 3667695 |
| 1778625300 | 39.63 | -0.81 | -2.00 | 40.44 | 40.555 | 39.11 | 4273434 |
| 1778538900 | 40.44 | -0.99 | -2.39 | 41.45 | 41.94 | 40.275 | 2846015 |
| 1778279700 | 41.43 | -2.25 | -5.15 | 43.76 | 44.035 | 41.1 | 3861547 |
| 1778193300 | 43.68 | -0.85 | -1.91 | 42.27 | 44.72 | 41.74 | 7139867 |
| 1778106900 | 44.53 | 0.99 | 2.27 | 45.11 | 45.75 | 44.36 | 4602521 |
| 1778020500 | 43.54 | -0.49 | -1.11 | 44.42 | 44.645 | 43.15 | 2873979 |
| 1777934100 | 44.03 | -1.25 | -2.76 | 45.52 | 45.74 | 43.91 | 2495060 |
| 1777674900 | 45.28 | 0.88 | 1.98 | 44.84 | 46.22 | 44.84 | 2612436 |
| 1777588500 | 44.4 | 0.99 | 2.28 | 43.16 | 44.42 | 43.08 | 2153237 |
| 1777502100 | 43.41 | -1.35 | -3.02 | 44.8 | 44.855 | 42.975 | 1940460 |
| 1777415700 | 44.76 | -0.83 | -1.82 | 45.98 | 46.44 | 44.32 | 2029260 |
| 1777329300 | 45.59 | 0.18 | 0.40 | 45.16 | 46.325 | 45.16 | 1750094 |
| 1777070100 | 45.41 | 0.91 | 2.04 | 44.57 | 45.75 | 44.3 | 3650332 |
| 1776983700 | 44.5 | -1.54 | -3.34 | 45.775 | 45.855 | 43.64 | 2546077 |
| 1776897300 | 46.04 | -0.13 | -0.28 | 46.66 | 46.87 | 45.37 | 2458154 |
| 1776810900 | 46.17 | -1.13 | -2.39 | 47.87 | 48.44 | 46.08 | 3011101 |
| 1776724500 | 47.3 | 0.44 | 0.94 | 46.27 | 47.64 | 45.8699 | 2852538 |
| 1776465300 | 46.86 | 2.78 | 6.31 | 45.465 | 47.22 | 44.7601 | 4523433 |
| 1776378900 | 44.08 | 0.58 | 1.33 | 43.96 | 44.61 | 43.28 | 2037562 |
| 1776292500 | 43.5 | 2.61 | 6.38 | 41.62 | 43.7 | 41.51 | 2800627 |
| 1776206100 | 40.89 | 0.4 | 0.99 | 41.385 | 42.8 | 40.68 | 2342743 |
| 1776119700 | 40.49 | 0.62 | 1.56 | 39.41 | 40.86 | 39.28 | 3243771 |
| 1775860500 | 39.87 | -0.76 | -1.87 | 40.63 | 41.055 | 39.4441 | 2673419 |
| 1775774100 | 40.63 | -0.8 | -1.93 | 41.17 | 41.17 | 39.83 | 4348656 |
| 1775687700 | 41.43 | 0.64 | 1.57 | 43.19 | 43.76 | 41.33 | 3904052 |
| 1775601300 | 40.79 | -0.86 | -2.06 | 41.5 | 41.8 | 40.45 | 2259319 |
| 1775514900 | 41.65 | 1.05 | 2.59 | 40.67 | 41.75 | 40.64 | 2405940 |
| 1775169300 | 40.6 | 0.11 | 0.27 | 39.58 | 42.21 | 39.05 | 3605143 |
| 1775082900 | 40.49 | -0.89 | -2.15 | 41.75 | 41.915 | 39.97 | 4496987 |
| 1774996500 | 41.38 | 0.59 | 1.45 | 41.58 | 42.27 | 40.06 | 3306940 |
| 1774910100 | 40.79 | 0.35 | 0.87 | 40.87 | 41.75 | 40.52 | 3536228 |
| 1774650900 | 40.44 | -1.42 | -3.39 | 41.29 | 41.57 | 40.08 | 4249245 |
| 1774564500 | 41.86 | -1.74 | -3.99 | 43.15 | 44.64 | 41.86 | 3025660 |
| 1774478100 | 43.6 | -1.71 | -3.77 | 45.97 | 46.43 | 42.43 | 3912289 |
| 1774391700 | 45.31 | 0.49 | 1.09 | 44.31 | 45.49 | 43.055 | 5720066 |
| 1774305300 | 44.82 | 0.87 | 1.98 | 44.57 | 45.62 | 44.065 | 2745988 |
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.
