Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3601 | 1.04649811101 | 34.41 | 35.88 | 34.25 | 4973183 | 34.80929953 | CS |
| 4 | -1.6599 | -4.55640955257 | 36.43 | 37.2 | 32.82 | 5087862 | 34.63355355 | CS |
| 12 | -4.3399 | -11.096650473 | 39.11 | 40.08 | 32.82 | 4880689 | 36.4140249 | CS |
| 26 | 0.5701 | 1.66695906433 | 34.2 | 45.75 | 31.15 | 5656010 | 36.65616048 | CS |
| 52 | -3.5299 | -9.21644908616 | 38.3 | 45.75 | 29.1 | 5293411 | 35.21335542 | CS |
| 156 | 11.8501 | 51.7020069808 | 22.92 | 45.75 | 20.1 | 4752937 | 32.03488772 | CS |
| 260 | 19.8301 | 132.731593039 | 14.94 | 48.8 | 10.91 | 5681795 | 29.51172081 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 35.38 | 0.47 | 1.35 | 35.2 | 35.5 | 34.945 | 3327097 |
| 1782945600 | 34.91 | -0.23 | -0.65 | 35.43 | 35.61 | 34.75 | 4445009 |
| 1782859200 | 35.14 | 0.7 | 2.03 | 34.77 | 35.82 | 34.765 | 4275541 |
| 1782772800 | 34.44 | -0.73 | -2.08 | 34.96 | 35.275 | 34.25 | 3692245 |
| 1782513600 | 35.17 | 0.67 | 1.94 | 34.73 | 35.88 | 34.66 | 5005599 |
| 1782427200 | 34.5 | -0.21 | -0.61 | 34.41 | 34.8 | 34.29 | 7447523 |
| 1782340800 | 34.71 | 0.18 | 0.52 | 34.24 | 34.92 | 34 | 6012856 |
| 1782254400 | 34.53 | 0.5 | 1.47 | 33.69 | 34.57 | 33.61 | 5789795 |
| 1782168000 | 34.03 | 0.81 | 2.44 | 33.4 | 34.11 | 32.82 | 5266639 |
| 1781822400 | 33.22 | -0.68 | -2.01 | 33.61 | 33.85 | 33.07 | 7298032 |
| 1781736000 | 33.9 | -0.01 | -0.03 | 33.69 | 34.215 | 33.4208 | 7223599 |
| 1781649600 | 33.91 | -0.12 | -0.35 | 33.7 | 34.37 | 33.549999 | 4094244 |
| 1781563200 | 34.03 | -0.8 | -2.30 | 33.66 | 34.9 | 33.66 | 4638090 |
| 1781304000 | 34.83 | 0.61 | 1.78 | 34 | 35.095 | 33.8001 | 4671327 |
| 1781217600 | 34.22 | -1.42 | -3.98 | 35.64 | 35.86 | 34.15 | 5720238 |
| 1781131200 | 35.64 | 0.98 | 2.83 | 34.89 | 35.765 | 34.85 | 5179038 |
| 1781044800 | 34.66 | -0.86 | -2.42 | 35.2 | 35.47 | 34.27 | 4728151 |
| 1780958400 | 35.52 | -0.04 | -0.11 | 35.54 | 35.99 | 35.355 | 3215919 |
| 1780699200 | 35.56 | -1.54 | -4.15 | 36.93 | 37.075 | 35.52 | 3936032 |
| 1780612800 | 37.1 | 0.57 | 1.56 | 36.43 | 37.2 | 36.3362 | 4029494 |
| 1780526400 | 36.53 | 0.27 | 0.74 | 36.65 | 36.76 | 36.12 | 4256920 |
| 1780440000 | 36.26 | -0.5 | -1.36 | 36.61 | 36.76 | 36.03 | 4662548 |
| 1780353600 | 36.76 | 1.01 | 2.83 | 36.1 | 37.43 | 35.93 | 5188282 |
| 1780094400 | 35.75 | -0.06 | -0.17 | 35.84 | 36.118 | 35.47 | 5440666 |
| 1780008000 | 35.81 | 0.7 | 1.99 | 35.22 | 36.47 | 34.92 | 6588283 |
| 1779921600 | 35.11 | -0.69 | -1.93 | 35.81 | 35.83 | 35.055 | 3865235 |
| 1779835200 | 35.8 | -0.95 | -2.59 | 36.56 | 37.005 | 35.73 | 4040536 |
| 1779489600 | 36.75 | -0.29 | -0.78 | 36.9 | 37.02 | 36.29 | 4634122 |
| 1779403200 | 37.04 | -0.94 | -2.47 | 38.35 | 38.425 | 36.97 | 3485708 |
| 1779316800 | 37.98 | -1 | -2.57 | 38.62 | 39 | 37.67 | 5111111 |
| 1779230400 | 38.98 | 0.62 | 1.62 | 38.65 | 39.17 | 38.03 | 5008131 |
| 1779144000 | 38.36 | 0.12 | 0.31 | 38.32 | 38.85 | 37.9 | 3901383 |
| 1778884800 | 38.24 | 1.16 | 3.13 | 37.64 | 38.265 | 37.27 | 4233756 |
| 1778798400 | 37.08 | 0.34 | 0.93 | 36.72 | 37.45 | 36.51 | 2803924 |
| 1778712000 | 36.74 | 0.41 | 1.13 | 36.65 | 36.76 | 36.085 | 5623466 |
| 1778625600 | 36.33 | -0.26 | -0.71 | 36.96 | 36.99 | 35.84 | 4507234 |
| 1778539200 | 36.59 | 0.65 | 1.81 | 36.65 | 36.73 | 36.165 | 3756344 |
| 1778280000 | 35.94 | -0.43 | -1.18 | 36.54 | 36.55 | 35.85 | 3011454 |
| 1778193600 | 36.37 | -0.47 | -1.28 | 36.2 | 36.435 | 35.63 | 5696654 |
| 1778107200 | 36.84 | -2.29 | -5.85 | 37.81 | 38.48 | 36.76 | 4915292 |
| 1778020800 | 39.13 | -0.4 | -1.01 | 39.2 | 39.56 | 38.61 | 3968264 |
| 1777934400 | 39.53 | 0.64 | 1.65 | 39.13 | 39.8 | 38.52 | 4047266 |
| 1777675200 | 38.89 | -0.37 | -0.94 | 39.1 | 39.28 | 37.75 | 4517718 |
| 1777588800 | 39.26 | 0.25 | 0.64 | 38.5 | 39.63 | 37.9 | 7133507 |
| 1777502400 | 39.01 | 0.46 | 1.19 | 39.12 | 40.08 | 38.76 | 4847830 |
| 1777416000 | 38.55 | 0.36 | 0.94 | 38.87 | 39.13 | 38.4 | 3525616 |
| 1777329600 | 38.19 | 0.35 | 0.92 | 38.31 | 39.06 | 37.61 | 5555278 |
| 1777070400 | 37.84 | -0.36 | -0.94 | 37.87 | 38.06 | 37.32 | 3153840 |
| 1776984000 | 38.2 | -0.4 | -1.04 | 38.43 | 38.645 | 37.55 | 4637484 |
| 1776897600 | 38.6 | 1.44 | 3.88 | 37.95 | 38.69 | 37.495 | 5900582 |
| 1776811200 | 37.16 | 0.59 | 1.61 | 36.65 | 37.405 | 36.4 | 4985624 |
| 1776724800 | 36.57 | -0.11 | -0.30 | 36.81 | 37.155 | 36.11 | 4799880 |
| 1776465600 | 36.68 | -0.81 | -2.16 | 36.05 | 36.755 | 35.31 | 7936949 |
| 1776379200 | 37.49 | 1.15 | 3.16 | 36.45 | 37.71 | 36.335 | 6042488 |
| 1776292800 | 36.34 | 0.23 | 0.64 | 36.05 | 36.67 | 35.985 | 4228348 |
| 1776206400 | 36.11 | -1.1 | -2.96 | 37.05 | 37.18 | 35.87 | 5602074 |
| 1776120000 | 37.21 | -0.68 | -1.79 | 38.22 | 38.635 | 36.915 | 5390764 |
| 1775860800 | 37.89 | -0.32 | -0.84 | 37.95 | 38.22 | 37.325 | 4496302 |
| 1775774400 | 38.21 | -0.96 | -2.45 | 39.11 | 39.62 | 37.82 | 4909746 |
| 1775688000 | 39.17 | -1.49 | -3.66 | 38.41 | 39.29 | 37.79 | 7777336 |
| 1775601600 | 40.66 | 0.3 | 0.74 | 41 | 41.39 | 40.55 | 3631421 |
| 1775515200 | 40.36 | -0.09 | -0.22 | 40.64 | 41.13 | 39.965 | 4423412 |
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.
