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 | 1.59 | 5.00157282164 | 31.79 | 33.67 | 31.41 | 2665017 | 32.50306623 | CS |
| 4 | -1.61 | -4.60131466133 | 34.99 | 39.97 | 31.41 | 2988363 | 34.50512472 | CS |
| 12 | -4.56 | -12.0189773326 | 37.94 | 43.57 | 31.41 | 2484337 | 36.82432608 | CS |
| 26 | -21.78 | -39.4851341552 | 55.16 | 56.435 | 31.41 | 2636487 | 41.60308174 | CS |
| 52 | -12.32 | -26.9584245077 | 45.7 | 57.21 | 31.41 | 2800643 | 45.37719684 | CS |
| 156 | -74.09 | -68.9401693496 | 107.47 | 139.5 | 31.41 | 2431375 | 59.86337616 | CS |
| 260 | -155.55 | -82.3320806648 | 188.93 | 348.495 | 31.41 | 2274272 | 95.23730108 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 33.38 | -0.08 | -0.24 | 33.1 | 34.255 | 32.53 | 1991203 |
| 1782340800 | 33.46 | 1.17 | 3.62 | 32 | 33.67 | 31.93 | 2344921 |
| 1782254400 | 32.29 | 0.33 | 1.03 | 32.439999 | 33 | 32.11 | 2561764 |
| 1782168000 | 31.96 | -0.51 | -1.57 | 32.409999 | 33.58 | 31.467 | 2956600 |
| 1781822400 | 32.47 | 0.28 | 0.87 | 31.79 | 32.68 | 31.41 | 2796783 |
| 1781736000 | 32.189999 | -1.49 | -4.42 | 33.18 | 34.57 | 32.11 | 2598488 |
| 1781649600 | 33.68 | 0.14 | 0.42 | 33.36 | 34.75 | 33.085 | 2640841 |
| 1781563200 | 33.54 | 0.36 | 1.08 | 33.63 | 34.65 | 33.29 | 2939427 |
| 1781304000 | 33.18 | 1.05 | 3.27 | 32.159999 | 33.27 | 31.63 | 2705599 |
| 1781217600 | 32.13 | -0.26 | -0.80 | 32.06 | 32.42 | 31.52 | 3723868 |
| 1781131200 | 32.39 | -1.7 | -4.99 | 32.82 | 34.06 | 32.229999 | 3628910 |
| 1781044800 | 34.09 | -1.05 | -2.99 | 34.69 | 35.3301 | 33.29 | 2686279 |
| 1780958400 | 35.14 | -0.83 | -2.31 | 35.41 | 35.64 | 34.5201 | 2153369 |
| 1780699200 | 35.97 | 0.01 | 0.03 | 36.24 | 37.06 | 34.93 | 2994872 |
| 1780612800 | 35.96 | 0.76 | 2.16 | 36.08 | 37.09 | 35.45 | 3004688 |
| 1780526400 | 35.2 | -3.27 | -8.50 | 37.59 | 37.94 | 34.9 | 3318646 |
| 1780440000 | 38.47 | -1.04 | -2.63 | 38.4 | 39.19 | 37.64 | 3320821 |
| 1780353600 | 39.51 | 2.49 | 6.73 | 38 | 39.97 | 36.74 | 3537437 |
| 1780094400 | 37.02 | 2.17 | 6.23 | 35.15 | 37.155 | 35.04 | 3649212 |
| 1780008000 | 34.85 | 0.15 | 0.43 | 34.99 | 36.01 | 34.475 | 3218533 |
| 1779921600 | 34.7 | -0.2 | -0.57 | 34.43 | 35.87 | 34.35 | 3376425 |
| 1779835200 | 34.9 | -1.24 | -3.43 | 36.1 | 36.26 | 34.7 | 2873095 |
| 1779489600 | 36.14 | -0.31 | -0.85 | 36.79 | 37.54 | 35.73 | 2518151 |
| 1779403200 | 36.45 | -1.89 | -4.93 | 37.79 | 37.8 | 36.21 | 2656797 |
| 1779316800 | 38.34 | 0.59 | 1.56 | 37.37 | 38.36 | 36.65 | 2435806 |
| 1779230400 | 37.75 | -0.77 | -2.00 | 38.98 | 40.39 | 37.69 | 3036401 |
| 1779144000 | 38.52 | -1.55 | -3.87 | 39.66 | 40.765 | 38.27 | 2523341 |
| 1778884800 | 40.07 | 0.58 | 1.47 | 39.48 | 41.57 | 39.48 | 2472695 |
| 1778798400 | 39.49 | -0.47 | -1.18 | 40.39 | 40.81 | 39.3 | 2006509 |
| 1778712000 | 39.96 | -1.27 | -3.08 | 40.79 | 41.2 | 39.4401 | 2541875 |
| 1778625600 | 41.23 | -0.27 | -0.65 | 41.58 | 42.38 | 40.155 | 3028215 |
| 1778539200 | 41.5 | -0.33 | -0.79 | 41.56 | 43.57 | 41.24 | 3868587 |
| 1778280000 | 41.83 | 4.17 | 11.07 | 41.01 | 43.3 | 39 | 7298607 |
| 1778193600 | 37.66 | 0.59 | 1.59 | 38.05 | 39.5 | 37.41 | 5108296 |
| 1778107200 | 37.07 | -1.25 | -3.26 | 38 | 38.35 | 36.84 | 1938733 |
| 1778020800 | 38.32 | -1.4 | -3.52 | 39.47 | 39.545 | 37.86 | 1703498 |
| 1777934400 | 39.72 | 0.65 | 1.66 | 39.21 | 40.41 | 38.6 | 1691647 |
| 1777675200 | 39.07 | 1.07 | 2.82 | 39.41 | 40.28 | 37.8801 | 1622126 |
| 1777588800 | 38 | 0.75 | 2.01 | 36.8 | 38.31 | 36.05 | 1229643 |
| 1777502400 | 37.25 | -0.48 | -1.27 | 37.5 | 37.75 | 36.98 | 830796 |
| 1777416000 | 37.73 | 0.18 | 0.48 | 37.9 | 38.785 | 37.48 | 1174469 |
| 1777329600 | 37.55 | 0.36 | 0.97 | 37.02 | 38.075 | 36.86 | 1054242 |
| 1777070400 | 37.19 | 0.53 | 1.45 | 36.65 | 37.395 | 36.26 | 1229066 |
| 1776984000 | 36.66 | -3.38 | -8.44 | 39.01 | 39.01 | 36.53 | 1925481 |
| 1776897600 | 40.04 | 0.26 | 0.65 | 40 | 40.53 | 39.39 | 1211460 |
| 1776811200 | 39.78 | 0.15 | 0.38 | 39.83 | 40.81 | 39.33 | 1496808 |
| 1776724800 | 39.63 | 0.82 | 2.11 | 38.77 | 39.9 | 38.65 | 1326163 |
| 1776465600 | 38.81 | 0.6 | 1.57 | 39.08 | 39.4 | 38.12 | 1764890 |
| 1776379200 | 38.21 | -1.1 | -2.80 | 40.01 | 40.41 | 38.1 | 1971690 |
| 1776292800 | 39.31 | 2.31 | 6.24 | 37.59 | 39.4 | 37.59 | 1621703 |
| 1776206400 | 37 | 0.24 | 0.65 | 37.31 | 37.99 | 36.57 | 1684672 |
| 1776120000 | 36.76 | 2.05 | 5.91 | 34.72 | 37.1 | 34.44 | 1954391 |
| 1775860800 | 34.71 | -1.47 | -4.06 | 36.12 | 36.455 | 34.48 | 1844113 |
| 1775774400 | 36.18 | -1.9 | -4.99 | 37.49 | 37.75 | 35.06 | 2801423 |
| 1775688000 | 38.08 | -0.2 | -0.52 | 39.7 | 40.73 | 37.64 | 2403294 |
| 1775601600 | 38.28 | -0.21 | -0.55 | 38.29 | 39.17 | 37.86 | 1192323 |
| 1775515200 | 38.49 | -0.14 | -0.36 | 38.78 | 38.92 | 37.905 | 1981879 |
| 1775169600 | 38.63 | 0.19 | 0.49 | 37.94 | 38.76 | 37.06 | 1424854 |
| 1775083200 | 38.44 | 0.14 | 0.37 | 38.64 | 38.915 | 37.285 | 1548611 |
| 1774996800 | 38.3 | 1.06 | 2.85 | 37.59 | 38.74 | 36.91 | 1737110 |
| 1774910400 | 37.24 | 0.24 | 0.65 | 37.39 | 38.3 | 36.67 | 1758279 |
| 1774651200 | 37 | -1.15 | -3.01 | 37.42 | 37.72 | 36.04 | 5991167 |
| 1774564800 | 38.15 | -0.02 | -0.05 | 37.82 | 39.39 | 37.7 | 1739983 |
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.
