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 | 5.355 | 14 | 38.25 | 43.79 | 36.62 | 12067089 | 38.56192928 | DR |
| 4 | 5.435 | 14.2389310977 | 38.17 | 43.79 | 32.73 | 12082127 | 37.46550793 | DR |
| 12 | 21.475 | 97.0402169001 | 22.13 | 43.79 | 20.61 | 9063654 | 33.10032309 | DR |
| 26 | 28.185 | 182.782101167 | 15.42 | 43.79 | 15.29 | 8270569 | 26.98015603 | DR |
| 52 | 33.445 | 329.183070866 | 10.16 | 43.79 | 9.295 | 8001422 | 19.65691876 | DR |
| 156 | 34.965 | 404.6875 | 8.64 | 43.79 | 6.94 | 7716784 | 13.05795202 | DR |
| 260 | 35.435 | 433.720930233 | 8.17 | 43.79 | 4.45 | 6978139 | 10.95056125 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 40.56 | 3.12 | 8.33 | 39.02 | 40.87 | 39.02 | 15743590 |
| 1781736000 | 37.44 | 0.6 | 1.63 | 37.96 | 38.88 | 37.4 | 9247045 |
| 1781649600 | 36.84 | -1.66 | -4.31 | 37.8 | 38.13 | 36.62 | 11831749 |
| 1781563200 | 38.5 | 0.38 | 1.00 | 38.25 | 38.83 | 37.785 | 11445972 |
| 1781304000 | 38.12 | 1.32 | 3.59 | 37 | 38.56 | 36.6 | 9417026 |
| 1781217600 | 36.8 | 2.5 | 7.29 | 35 | 37.09 | 34.99 | 15800170 |
| 1781131200 | 34.3 | -0.78 | -2.22 | 34.48 | 36.09 | 34.09 | 13002946 |
| 1781044800 | 35.08 | -0.44 | -1.24 | 36.52 | 36.935 | 32.729999 | 18008739 |
| 1780958400 | 35.52 | 1.49 | 4.38 | 35.48 | 36.105 | 34.83 | 10965550 |
| 1780699200 | 34.03 | -4.37 | -11.38 | 36.45 | 36.58 | 33.704 | 21549603 |
| 1780612800 | 38.4 | -1.51 | -3.78 | 37.9 | 38.68 | 37.07 | 11155681 |
| 1780526400 | 39.91 | 0.65 | 1.66 | 39.13 | 40.4697 | 38.95 | 8907261 |
| 1780440000 | 39.26 | 1.09 | 2.86 | 37.68 | 39.39 | 37.21 | 10496357 |
| 1780353600 | 38.17 | -0.18 | -0.47 | 38.08 | 38.48 | 36.92 | 6603329 |
| 1780094400 | 38.35 | -2.25 | -5.54 | 39.19 | 39.495 | 38.015 | 8553804 |
| 1780008000 | 40.6 | 1.53 | 3.92 | 39.64 | 41.1 | 39.0398 | 8859365 |
| 1779921600 | 39.07 | 0.12 | 0.31 | 40.12 | 40.48 | 38.18 | 12186230 |
| 1779835200 | 38.95 | 4.14 | 11.89 | 38.17 | 39.57 | 37.76 | 13703873 |
| 1779489600 | 34.81 | 2.17 | 6.65 | 35.1 | 35.1 | 34.08 | 8133151 |
| 1779403200 | 32.64 | 0.95 | 3.00 | 31.92 | 32.939999 | 31.87 | 7578119 |
| 1779316800 | 31.69 | 0.8 | 2.59 | 30.69 | 31.76 | 30.69 | 9996783 |
| 1779230400 | 30.89 | -0.76 | -2.40 | 29.99 | 31.42 | 29.885 | 11023313 |
| 1779144000 | 31.65 | -2.16 | -6.39 | 32.244999 | 32.85 | 31.035 | 11387375 |
| 1778884800 | 33.81 | -1.44 | -4.09 | 33.9 | 34.455 | 33.725 | 8203151 |
| 1778798400 | 35.25 | -0.22 | -0.62 | 35 | 35.505 | 34.79 | 5832740 |
| 1778712000 | 35.47 | 1.19 | 3.47 | 35.01 | 35.71 | 34.545 | 6652554 |
| 1778625600 | 34.28 | -1.02 | -2.89 | 34.7 | 34.915 | 32.99 | 9868592 |
| 1778539200 | 35.3 | 1.07 | 3.13 | 34.19 | 35.32 | 34.06 | 8235695 |
| 1778280000 | 34.23 | 0.89 | 2.67 | 33.28 | 34.3 | 32.799999 | 10061635 |
| 1778193600 | 33.34 | -0.82 | -2.40 | 34 | 34.0881 | 32.97 | 8235169 |
| 1778107200 | 34.16 | 0.72 | 2.15 | 33.2 | 34.215 | 32.97 | 8533993 |
| 1778020800 | 33.439999 | 1.16 | 3.59 | 33.06 | 33.69 | 32.5193 | 9550611 |
| 1777934400 | 32.28 | 0.69 | 2.18 | 32.479999 | 32.86 | 31.86 | 7290183 |
| 1777675200 | 31.59 | 0.18 | 0.57 | 31.28 | 31.905 | 31.03 | 4325290 |
| 1777588800 | 31.41 | 0.82 | 2.68 | 31.07 | 31.56 | 30.25 | 6409614 |
| 1777502400 | 30.59 | 0.51 | 1.70 | 30.36 | 30.74 | 29.42 | 9266058 |
| 1777416000 | 30.08 | -0.77 | -2.50 | 30 | 30.4 | 29.54 | 9176555 |
| 1777329600 | 30.85 | -1.15 | -3.59 | 31.59 | 31.59 | 30.39 | 7492637 |
| 1777070400 | 32 | 2.19 | 7.35 | 31.55 | 32.31 | 31.47 | 10797124 |
| 1776984000 | 29.81 | -0.14 | -0.47 | 29.64 | 30.31 | 29.34 | 7479168 |
| 1776897600 | 29.95 | 0.35 | 1.18 | 29.63 | 30.09 | 29.47 | 7124324 |
| 1776811200 | 29.6 | 0.32 | 1.09 | 29.62 | 29.89 | 29.415 | 6923546 |
| 1776724800 | 29.28 | 0.69 | 2.41 | 29.15 | 29.61 | 28.95 | 5984778 |
| 1776465600 | 28.59 | 0.99 | 3.59 | 28.55 | 28.705 | 28.14 | 9233741 |
| 1776379200 | 27.6 | 0.37 | 1.36 | 27.6 | 27.84 | 27.25 | 6832868 |
| 1776292800 | 27.23 | 0.36 | 1.34 | 27.61 | 27.73 | 26.64 | 8405186 |
| 1776206400 | 26.87 | 0.32 | 1.21 | 26.76 | 26.95 | 26.525 | 4792450 |
| 1776120000 | 26.55 | 1.71 | 6.88 | 26.01 | 26.57 | 25.96 | 6604326 |
| 1775860800 | 24.84 | 0.33 | 1.35 | 24.98 | 25.33 | 24.81 | 5615727 |
| 1775774400 | 24.51 | 0.37 | 1.53 | 24.45 | 24.86 | 24.195 | 6826102 |
| 1775688000 | 24.14 | 1.95 | 8.79 | 24 | 24.16 | 23.485 | 8573085 |
| 1775601600 | 22.19 | -0.36 | -1.60 | 22.06 | 22.195 | 21.55 | 4738531 |
| 1775515200 | 22.55 | 0.27 | 1.21 | 22.45 | 22.64 | 22.3 | 3425060 |
| 1775169600 | 22.28 | -0.2 | -0.89 | 21.82 | 22.52 | 21.72 | 4049518 |
| 1775083200 | 22.48 | 0.8 | 3.69 | 22.45 | 22.79 | 22.365 | 6460435 |
| 1774996800 | 21.68 | 0.79 | 3.78 | 20.79 | 21.78 | 20.61 | 8728473 |
| 1774910400 | 20.89 | -0.61 | -2.84 | 22.13 | 22.4 | 20.77 | 9302306 |
| 1774651200 | 21.5 | 0.07 | 0.33 | 21.66 | 21.965 | 21.39 | 8621917 |
| 1774564800 | 21.43 | -0.97 | -4.33 | 22.1 | 22.26 | 21.39 | 7893427 |
| 1774478400 | 22.4 | 0.87 | 4.04 | 22.09 | 22.55 | 22.05 | 5755058 |
| 1774392000 | 21.53 | -0.15 | -0.69 | 21.27 | 21.67 | 21.12 | 7333798 |
| 1774305600 | 21.68 | 0.37 | 1.74 | 21.37 | 21.95 | 21.35 | 5594608 |
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.
