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 | -1.38 | -3.7037037037 | 37.26 | 37.49 | 34.37 | 1005360 | 35.21966162 | CS |
| 4 | -0.52 | -1.42857142857 | 36.4 | 38.24 | 34.37 | 793100 | 36.51238256 | CS |
| 12 | -0.21 | -0.581878636741 | 36.09 | 38.75 | 34.37 | 818949 | 36.75455341 | CS |
| 26 | -5.79 | -13.8948884089 | 41.67 | 46.53 | 34.37 | 699309 | 38.80857586 | CS |
| 52 | -6.39 | -15.1171043293 | 42.27 | 48.5 | 34.37 | 593742 | 41.19634191 | CS |
| 156 | -0.07 | -0.19471488178 | 35.95 | 49.54 | 32.12 | 565034 | 40.92027973 | CS |
| 260 | -17.97 | -33.3704735376 | 53.85 | 54.35 | 25.665 | 549899 | 40.05055642 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781304000 | 35.88 | 0.4 | 1.13 | 35.85 | 36.405 | 35.74 | 425505 |
| 1781217600 | 35.48 | 0.95 | 2.75 | 34.56 | 35.525 | 34.56 | 701735 |
| 1781131200 | 34.53 | -0.69 | -1.96 | 35.15 | 35.34 | 34.37 | 842771 |
| 1781044800 | 35.22 | 0.43 | 1.24 | 35.15 | 36.135 | 34.87 | 1448466 |
| 1780958400 | 34.79 | -2.4 | -6.45 | 37.15 | 37.36 | 34.78 | 1503868 |
| 1780699200 | 37.19 | -0.27 | -0.72 | 37.26 | 37.49 | 36.86 | 529961 |
| 1780612800 | 37.46 | 0.92 | 2.52 | 37.14 | 38.05 | 36.82 | 733703 |
| 1780526400 | 36.54 | -0.79 | -2.12 | 36.87 | 36.88 | 35.75 | 600034 |
| 1780440000 | 37.33 | -0.03 | -0.08 | 37.29 | 37.68 | 37.23 | 551367 |
| 1780353600 | 37.36 | -0.08 | -0.21 | 37.32 | 37.755 | 37.07 | 713475 |
| 1780094400 | 37.44 | 0.19 | 0.51 | 37.09 | 37.84 | 37.058 | 753717 |
| 1780008000 | 37.25 | -0.74 | -1.95 | 37.81 | 37.98 | 37.01 | 787293 |
| 1779921600 | 37.99 | 0.06 | 0.16 | 38.05 | 38.24 | 37.71 | 1142330 |
| 1779835200 | 37.93 | 0.15 | 0.40 | 37.86 | 38.1 | 37.69 | 441685 |
| 1779489600 | 37.78 | 0.66 | 1.78 | 37.16 | 37.78 | 37.16 | 662193 |
| 1779403200 | 37.12 | 0.67 | 1.84 | 36.05 | 37.21 | 36.01 | 806772 |
| 1779316800 | 36.45 | 0.26 | 0.72 | 36.25 | 36.91 | 35.75 | 899473 |
| 1779230400 | 36.19 | -0.49 | -1.34 | 36.59 | 36.59 | 36 | 589024 |
| 1779144000 | 36.68 | 0.25 | 0.69 | 36.49 | 36.94 | 36.2401 | 661642 |
| 1778884800 | 36.43 | -0.83 | -2.23 | 36.4 | 36.595 | 36.01 | 699382 |
| 1778798400 | 37.26 | 0.38 | 1.03 | 37.39 | 37.81 | 37.06 | 778537 |
| 1778712000 | 36.88 | -0.06 | -0.16 | 36.73 | 37.01 | 36.345 | 924276 |
| 1778625600 | 36.94 | -0.67 | -1.78 | 37.53 | 37.535 | 36.56 | 778512 |
| 1778539200 | 37.61 | -0.41 | -1.08 | 37.93 | 38.09 | 37.565 | 622687 |
| 1778280000 | 38.02 | 0.41 | 1.09 | 37.61 | 38.08 | 37.3 | 480409 |
| 1778193600 | 37.61 | -0.23 | -0.61 | 38 | 38.18 | 37.35 | 529608 |
| 1778107200 | 37.84 | 0.26 | 0.69 | 38.04 | 38.22 | 37.58 | 587519 |
| 1778020800 | 37.58 | 0.73 | 1.98 | 36.94 | 37.855 | 36.94 | 632011 |
| 1777934400 | 36.85 | -0.7 | -1.86 | 37.3 | 37.7176 | 36.73 | 858525 |
| 1777675200 | 37.55 | 0.11 | 0.29 | 37.56 | 38.12 | 37.01 | 1112858 |
| 1777588800 | 37.44 | 0.81 | 2.21 | 36.48 | 37.64 | 36.48 | 1051778 |
| 1777502400 | 36.63 | -1.2 | -3.17 | 35.96 | 38.1075 | 35.85 | 1116061 |
| 1777416000 | 37.83 | -0.3 | -0.79 | 38.35 | 38.49 | 37.55 | 787057 |
| 1777329600 | 38.13 | 0.35 | 0.93 | 37.73 | 38.38 | 37.61 | 622222 |
| 1777070400 | 37.78 | -0.34 | -0.89 | 38.02 | 38.4 | 37.7 | 492192 |
| 1776984000 | 38.12 | -0.32 | -0.83 | 38.5 | 38.75 | 37.665 | 539621 |
| 1776897600 | 38.44 | 0.51 | 1.34 | 38.19 | 38.55 | 37.91 | 653100 |
| 1776811200 | 37.93 | 0.32 | 0.85 | 37.64 | 38.57 | 37.41 | 768454 |
| 1776724800 | 37.61 | -0.07 | -0.19 | 37.57 | 38.04 | 37.37 | 611796 |
| 1776465600 | 37.68 | 0.72 | 1.95 | 37.46 | 38.395 | 37.35 | 689737 |
| 1776379200 | 36.96 | -0.63 | -1.68 | 37.56 | 37.86 | 36.73 | 724329 |
| 1776292800 | 37.59 | -0.27 | -0.71 | 37.94 | 38.26 | 37.38 | 1134744 |
| 1776206400 | 37.86 | 0.95 | 2.57 | 37.08 | 38.0499 | 37.08 | 623573 |
| 1776120000 | 36.91 | 0.09 | 0.24 | 36.54 | 36.92 | 36 | 655628 |
| 1775860800 | 36.82 | -0.22 | -0.59 | 36.98 | 36.985 | 36.605 | 422515 |
| 1775774400 | 37.04 | 0.24 | 0.65 | 36.42 | 37.12 | 36.29 | 549283 |
| 1775688000 | 36.8 | 1.28 | 3.60 | 36.76 | 37.14 | 36.28 | 1075810 |
| 1775601600 | 35.52 | -0.66 | -1.82 | 36.01 | 36.215 | 35.12 | 1480571 |
| 1775515200 | 36.18 | -0.39 | -1.07 | 36.39 | 36.75 | 35.6 | 772727 |
| 1775169600 | 36.57 | 0.01 | 0.03 | 35.8 | 36.63 | 35.31 | 927813 |
| 1775083200 | 36.56 | 0.17 | 0.47 | 36.64 | 36.9975 | 35.93 | 735083 |
| 1774996800 | 36.39 | 0.79 | 2.22 | 36.14 | 36.825 | 35.585 | 1026754 |
| 1774910400 | 35.6 | 0.47 | 1.34 | 35.41 | 35.75 | 35 | 684210 |
| 1774651200 | 35.13 | -1.17 | -3.22 | 36 | 36.175 | 34.99 | 837956 |
| 1774564800 | 36.3 | -0.41 | -1.12 | 36.44 | 36.95 | 36.19 | 912865 |
| 1774478400 | 36.71 | 0.9 | 2.51 | 36.23 | 36.849 | 36.03 | 629799 |
| 1774392000 | 35.81 | -0.12 | -0.33 | 35.49 | 36.19 | 35.355 | 827912 |
| 1774305600 | 35.93 | 0.03 | 0.08 | 36.76 | 36.8494 | 35.9 | 729453 |
| 1774046400 | 35.9 | -0.17 | -0.47 | 36.09 | 36.32 | 35.62 | 3038347 |
| 1773960000 | 36.07 | 0.06 | 0.17 | 35.76 | 36.35 | 35.51 | 758350 |
| 1773873600 | 36.01 | -0.27 | -0.74 | 35.87 | 36.5 | 35.87 | 624630 |
| 1773787200 | 36.28 | 0.82 | 2.31 | 36.06 | 36.57 | 35.94 | 704270 |
| 1773700800 | 35.46 | 0.06 | 0.17 | 35.93 | 36.14 | 35.4 | 586780 |
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.
