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 | -0.41 | -1.03587670541 | 39.58 | 39.785 | 38.29 | 33263 | 39.178339 | CS |
| 4 | 1.7 | 4.53696290366 | 37.47 | 40.66 | 36.8816 | 47928 | 38.74719933 | CS |
| 12 | 1.57 | 4.17553191489 | 37.6 | 40.66 | 35.3 | 45242 | 37.48340399 | CS |
| 26 | 3.29 | 9.16945373467 | 35.88 | 40.66 | 33 | 50635 | 36.80985355 | CS |
| 52 | 2.54 | 6.93420693421 | 36.63 | 40.66 | 32.01 | 46802 | 35.99205589 | CS |
| 156 | 11.89 | 43.5850439883 | 27.28 | 40.66 | 22.96 | 49565 | 32.43758609 | CS |
| 260 | 0.17 | 0.435897435897 | 39 | 52.8785 | 22.95 | 50871 | 33.68431469 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 39.17 | -0.04 | -0.10 | 39.44 | 40 | 38.97 | 47210 |
| 1783636800 | 39.21 | 0.68 | 1.76 | 38.6 | 39.575 | 38.57 | 40634 |
| 1783550400 | 38.53 | -0.66 | -1.68 | 39.26 | 39.48 | 38.29 | 29417 |
| 1783464000 | 39.19 | -0.49 | -1.23 | 39.7 | 39.735 | 39.19 | 28203 |
| 1783377600 | 39.68 | 0.01 | 0.03 | 39.58 | 39.785 | 39.3601 | 34798 |
| 1783032000 | 39.67 | -0.16 | -0.40 | 40.2 | 40.66 | 39.541 | 49812 |
| 1782945600 | 39.83 | 0.41 | 1.04 | 38.97 | 40.655 | 38.525 | 122782 |
| 1782859200 | 39.42 | 0.21 | 0.54 | 39.11 | 39.84 | 38.485 | 82179 |
| 1782772800 | 39.21 | 0.51 | 1.32 | 38.9 | 39.25 | 38.3965 | 60656 |
| 1782513600 | 38.7 | 0.08 | 0.21 | 38.76 | 38.92 | 38.07 | 51818 |
| 1782427200 | 38.62 | 0.17 | 0.44 | 38.46 | 39 | 38.185 | 56829 |
| 1782340800 | 38.45 | 0.39 | 1.02 | 38.14 | 38.64 | 37.5667 | 59798 |
| 1782254400 | 38.06 | 0.48 | 1.28 | 37.56 | 38.172 | 37.4401 | 47122 |
| 1782168000 | 37.58 | 0.41 | 1.10 | 37.17 | 37.89 | 37.17 | 31262 |
| 1781822400 | 37.17 | 0.18 | 0.49 | 37.44 | 37.765 | 37.1601 | 20392 |
| 1781736000 | 36.99 | -0.81 | -2.14 | 37.82 | 37.99 | 36.8816 | 47836 |
| 1781649600 | 37.8 | 0.45 | 1.20 | 37.67 | 37.9899 | 37.35 | 40356 |
| 1781563200 | 37.35 | -0.55 | -1.45 | 37.98 | 38.25 | 37.35 | 34637 |
| 1781304000 | 37.9 | 0.46 | 1.23 | 37.47 | 38.5 | 37.44 | 24178 |
| 1781217600 | 37.44 | -0.46 | -1.21 | 37.15 | 37.71 | 37.0501 | 42957 |
| 1781131200 | 37.9 | 0.13 | 0.34 | 37.85 | 38.42 | 37.74 | 45977 |
| 1781044800 | 37.77 | 0.49 | 1.31 | 37.5 | 38 | 37.33 | 61758 |
| 1780958400 | 37.28 | 0.27 | 0.73 | 36.43 | 37.5 | 36.43 | 60364 |
| 1780699200 | 37.01 | 0.12 | 0.33 | 36.8 | 37.18 | 36.6 | 54082 |
| 1780612800 | 36.89 | 0.92 | 2.56 | 36.16 | 36.9599 | 35.9001 | 42458 |
| 1780526400 | 35.97 | -0.78 | -2.12 | 36.66 | 36.7399 | 35.758 | 34196 |
| 1780440000 | 36.75 | 0.47 | 1.30 | 36.3 | 37.0465 | 36.2801 | 32281 |
| 1780353600 | 36.28 | -0.37 | -1.01 | 37 | 37.178 | 36.2 | 45275 |
| 1780094400 | 36.65 | 0.06 | 0.18 | 36.6 | 37 | 36.6 | 25960 |
| 1780008000 | 36.585 | -0.02 | -0.04 | 36.67 | 36.771 | 36.4099 | 23882 |
| 1779921600 | 36.6 | -0.32 | -0.87 | 37.08 | 37.08 | 36.5 | 36508 |
| 1779835200 | 36.92 | 0.31 | 0.85 | 36.63 | 37.1 | 36.63 | 31465 |
| 1779489600 | 36.61 | 0.15 | 0.41 | 36.76 | 36.76 | 36.49 | 18160 |
| 1779403200 | 36.46 | 0.18 | 0.50 | 36.42 | 36.7555 | 36.0001 | 14084 |
| 1779316800 | 36.28 | 0.44 | 1.23 | 36.13 | 36.7136 | 35.512 | 51100 |
| 1779230400 | 35.84 | -0.2 | -0.55 | 36.02 | 36.135 | 35.63 | 25726 |
| 1779144000 | 36.04 | 0.58 | 1.64 | 35.39 | 36.2373 | 35.3 | 38045 |
| 1778884800 | 35.46 | -0.79 | -2.18 | 36.12 | 36.456 | 35.45 | 57190 |
| 1778798400 | 36.25 | 0.19 | 0.53 | 36.12 | 37.09 | 36.12 | 46816 |
| 1778712000 | 36.06 | -0.44 | -1.21 | 36.67 | 36.67 | 35.9 | 52796 |
| 1778625600 | 36.5 | -0.17 | -0.46 | 36.6 | 36.78 | 36 | 42248 |
| 1778539200 | 36.67 | -0.6 | -1.61 | 37.45 | 37.615 | 36.55 | 63340 |
| 1778280000 | 37.27 | 0.02 | 0.05 | 37.31 | 37.5899 | 37.085 | 19399 |
| 1778193600 | 37.25 | -0.3 | -0.80 | 37.83 | 37.83 | 37.0539 | 45583 |
| 1778107200 | 37.55 | 0.32 | 0.86 | 37.4 | 37.78 | 37.18 | 90840 |
| 1778020800 | 37.23 | 0.38 | 1.03 | 36.92 | 37.43 | 36.92 | 31005 |
| 1777934400 | 36.85 | -0.3 | -0.81 | 36.89 | 37.285 | 36.7 | 29415 |
| 1777675200 | 37.15 | 0.06 | 0.16 | 37.3 | 37.4399 | 37 | 21442 |
| 1777588800 | 37.09 | 0.3 | 0.82 | 36.62 | 37.35 | 36.62 | 35553 |
| 1777502400 | 36.79 | -0.55 | -1.47 | 37.37 | 37.655 | 36.59 | 27913 |
| 1777416000 | 37.34 | 0.18 | 0.48 | 37.48 | 37.57 | 36.8101 | 36502 |
| 1777329600 | 37.16 | 0.88 | 2.43 | 36.4 | 37.39 | 36.4 | 43615 |
| 1777070400 | 36.28 | -0.28 | -0.77 | 36.66 | 37.12 | 36.11 | 60709 |
| 1776984000 | 36.56 | 0 | 0.00 | 36.5 | 37.135 | 36.31 | 42381 |
| 1776897600 | 36.56 | -0.46 | -1.25 | 36.8 | 37.4 | 36.56 | 89597 |
| 1776811200 | 37.024 | -0.64 | -1.69 | 37.7 | 37.95 | 36.94 | 90419 |
| 1776724800 | 37.66 | -0.06 | -0.16 | 37.7 | 37.91 | 37.54 | 31915 |
| 1776465600 | 37.72 | 0.47 | 1.26 | 37.6 | 38.4499 | 37.21 | 73113 |
| 1776379200 | 37.25 | -0.26 | -0.69 | 37.6 | 37.6 | 37.2 | 24592 |
| 1776292800 | 37.51 | 0.16 | 0.43 | 37.53 | 37.62 | 37.17 | 19010 |
| 1776206400 | 37.35 | -0.17 | -0.45 | 37.61 | 37.95 | 37.17 | 56371 |
| 1776120000 | 37.52 | -0.27 | -0.71 | 37.57 | 37.6999 | 37.0001 | 32962 |
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.
