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 | -1.05 | -2.90456431535 | 36.15 | 36.25 | 34.92 | 403466 | 35.62468788 | CS |
| 4 | -1.94 | -5.23758099352 | 37.04 | 37.56 | 34.92 | 338803 | 36.33173142 | CS |
| 12 | -3.79 | -9.74543584469 | 38.89 | 40.5 | 34.92 | 304958 | 37.74522891 | CS |
| 26 | -3.95 | -10.1152368758 | 39.05 | 44.1099 | 34.92 | 371085 | 38.912027 | CS |
| 52 | -5.09 | -12.6648420005 | 40.19 | 44.1099 | 34.92 | 273229 | 39.24044033 | CS |
| 156 | 3.6 | 11.4285714286 | 31.5 | 44.1099 | 25.83 | 351845 | 35.8549848 | CS |
| 260 | -11.37 | -24.4673983215 | 46.47 | 57.54 | 25.83 | 338093 | 38.29656127 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 35.1 | -0.76 | -2.12 | 35.74 | 35.8976 | 35.03 | 342662 |
| 1782513600 | 35.86 | 0.12 | 0.34 | 35.64 | 36.155 | 35.24 | 306156 |
| 1782427200 | 35.74 | 0.58 | 1.65 | 34.96 | 35.9599 | 34.96 | 456131 |
| 1782340800 | 35.16 | -0.62 | -1.73 | 35.64 | 35.83 | 34.92 | 612208 |
| 1782254400 | 35.78 | -0.18 | -0.50 | 35.98 | 36.0999 | 35.55 | 309465 |
| 1782168000 | 35.96 | 0.01 | 0.03 | 36.15 | 36.25 | 35.9 | 333368 |
| 1781822400 | 35.95 | -0.21 | -0.58 | 36.46 | 36.4699 | 35.75 | 408127 |
| 1781736000 | 36.16 | -0.29 | -0.80 | 36.41 | 36.81 | 36.04 | 278024 |
| 1781649600 | 36.45 | 0.42 | 1.17 | 36.1 | 36.555 | 36.07 | 310857 |
| 1781563200 | 36.03 | -0.41 | -1.13 | 36.45 | 36.7 | 36.01 | 382708 |
| 1781304000 | 36.44 | 0.04 | 0.11 | 36.46 | 36.9 | 36.35 | 438116 |
| 1781217600 | 36.4 | -0.62 | -1.67 | 37.05 | 37.135 | 36.39 | 298392 |
| 1781131200 | 37.02 | 0.04 | 0.11 | 37 | 37.27 | 36.77 | 276895 |
| 1781044800 | 36.98 | 0.33 | 0.90 | 36.78 | 37.29 | 36.78 | 252621 |
| 1780958400 | 36.65 | -0.61 | -1.64 | 37.17 | 37.17 | 36.6 | 273474 |
| 1780699200 | 37.26 | 0.07 | 0.19 | 37.15 | 37.425 | 37.0201 | 176808 |
| 1780612800 | 37.19 | 0.32 | 0.87 | 36.735 | 37.56 | 36.71 | 393388 |
| 1780526400 | 36.87 | -0.16 | -0.43 | 36.88 | 37.15 | 36.35 | 272854 |
| 1780440000 | 37.03 | -0.22 | -0.59 | 37.06 | 37.39 | 36.808 | 241548 |
| 1780353600 | 37.25 | 0.11 | 0.30 | 37.04 | 37.46 | 36.9 | 416120 |
| 1780094400 | 37.14 | 0.15 | 0.41 | 37.1 | 37.61 | 36.75 | 410489 |
| 1780008000 | 36.99 | -0.11 | -0.30 | 37.04 | 37.2499 | 36.7 | 423311 |
| 1779921600 | 37.1 | -0.54 | -1.43 | 37.39 | 37.4899 | 37.08 | 362204 |
| 1779835200 | 37.64 | -0.29 | -0.76 | 37.93 | 37.94 | 37.29 | 711102 |
| 1779489600 | 37.93 | -0.24 | -0.63 | 38.15 | 38.26 | 37.81 | 564241 |
| 1779403200 | 38.17 | -0.5 | -1.29 | 38.36 | 38.74 | 37.86 | 376110 |
| 1779316800 | 38.67 | 0.6 | 1.58 | 38.11 | 38.85 | 38 | 258247 |
| 1779230400 | 38.07 | -0.34 | -0.89 | 38.5 | 38.75 | 37.855 | 187135 |
| 1779144000 | 38.41 | 0.35 | 0.92 | 38.09 | 38.8399 | 38.09 | 219855 |
| 1778884800 | 38.06 | -0.06 | -0.16 | 38.25 | 38.54 | 38.03 | 177915 |
| 1778798400 | 38.12 | -0.39 | -1.01 | 38.31 | 38.85 | 38.12 | 236065 |
| 1778712000 | 38.51 | -0.1 | -0.26 | 38.56 | 38.644 | 38 | 196890 |
| 1778625600 | 38.61 | 0.19 | 0.49 | 38.64 | 38.77 | 38.1 | 182889 |
| 1778539200 | 38.42 | -0.69 | -1.76 | 39.13 | 39.21 | 38.2 | 453724 |
| 1778280000 | 39.11 | -0.7 | -1.76 | 39.11 | 39.2999 | 38.65 | 356880 |
| 1778193600 | 39.81 | -0.21 | -0.52 | 39.9 | 40.19 | 39.72 | 400797 |
| 1778107200 | 40.02 | -0.32 | -0.79 | 40.5 | 40.5 | 39.815 | 315207 |
| 1778020800 | 40.34 | 0.92 | 2.33 | 39.67 | 40.47 | 39.56 | 376887 |
| 1777934400 | 39.42 | -0.09 | -0.23 | 39.5 | 39.8799 | 39.15 | 301997 |
| 1777675200 | 39.51 | -0.39 | -0.98 | 40 | 40 | 39.35 | 262040 |
| 1777588800 | 39.9 | 0.57 | 1.45 | 39.5 | 40.35 | 39.4 | 548088 |
| 1777502400 | 39.33 | 0.9 | 2.34 | 39 | 39.73 | 38.97 | 529884 |
| 1777416000 | 38.43 | 0.36 | 0.95 | 38 | 38.58 | 37.65 | 234159 |
| 1777329600 | 38.07 | -0.75 | -1.93 | 38.81 | 38.99 | 38.01 | 305178 |
| 1777070400 | 38.82 | 0.03 | 0.08 | 38.65 | 39 | 38.6359 | 152051 |
| 1776984000 | 38.79 | -0.27 | -0.69 | 39.25 | 39.2588 | 38.7 | 205425 |
| 1776897600 | 39.06 | 0.15 | 0.39 | 39.04 | 39.25 | 38.92 | 169190 |
| 1776811200 | 38.91 | 0.06 | 0.15 | 38.99 | 39.3099 | 38.83 | 211398 |
| 1776724800 | 38.85 | -0.04 | -0.10 | 38.9 | 39.38 | 38.72 | 180852 |
| 1776465600 | 38.89 | 0.18 | 0.46 | 39 | 39.18 | 38.75 | 191987 |
| 1776379200 | 38.71 | -0.06 | -0.15 | 38.99 | 39.1699 | 38.4 | 143141 |
| 1776292800 | 38.77 | -0.03 | -0.08 | 38.99 | 39.2 | 38.75 | 144159 |
| 1776206400 | 38.8 | 0.13 | 0.34 | 38.53 | 38.99 | 38.48 | 169201 |
| 1776120000 | 38.67 | 0.64 | 1.68 | 37.93 | 38.75 | 37.8 | 164008 |
| 1775860800 | 38.03 | -0.23 | -0.60 | 38.03 | 38.24 | 37.8 | 144658 |
| 1775774400 | 38.26 | -0.12 | -0.31 | 38 | 38.39 | 37.8 | 141926 |
| 1775688000 | 38.38 | 0.83 | 2.21 | 38.03 | 38.44 | 37.8 | 261113 |
| 1775601600 | 37.55 | -0.59 | -1.55 | 38 | 38.2617 | 37.3 | 241681 |
| 1775515200 | 38.14 | -0.49 | -1.27 | 38.89 | 39.25 | 38 | 338195 |
| 1775169600 | 38.63 | 0.64 | 1.68 | 37.59 | 38.68 | 37.375 | 266399 |
| 1775083200 | 37.99 | 0.55 | 1.47 | 37.5 | 38.18 | 37.2 | 374102 |
| 1774996800 | 37.44 | 0.98 | 2.69 | 36.91 | 37.4799 | 36.66 | 356273 |
| 1774910400 | 36.46 | 0.8 | 2.24 | 35.66 | 36.8499 | 35.6501 | 330621 |
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.
