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 | 1.73 | 4.80956352516 | 35.97 | 38.02 | 35.72 | 242719 | 37.36173335 | CS |
| 4 | 3.56 | 10.4276508494 | 34.14 | 38.02 | 33.58 | 171783 | 36.13274899 | CS |
| 12 | 5.75 | 17.9968701095 | 31.95 | 38.02 | 31.95 | 144630 | 34.91922941 | CS |
| 26 | 5.33 | 16.4658634538 | 32.37 | 38.02 | 30.025 | 158616 | 33.33481049 | CS |
| 52 | 9.7 | 34.6428571429 | 28 | 38.02 | 25.62 | 154678 | 31.59851377 | CS |
| 156 | 21.61 | 134.307022996 | 16.09 | 38.02 | 14.695 | 176540 | 25.78678237 | CS |
| 260 | 11.24 | 42.4792139078 | 26.46 | 38.02 | 13.22 | 172675 | 24.59066715 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 37.7 | -0.15 | -0.40 | 37.88 | 38.285 | 37.43 | 214327 |
| 1782513600 | 37.85 | 0.09 | 0.24 | 37.99 | 38.02 | 37.39 | 473496 |
| 1782427200 | 37.76 | 0.59 | 1.59 | 37.19 | 38 | 37.15 | 136257 |
| 1782340800 | 37.17 | 0.2 | 0.54 | 36.83 | 37.56 | 36.78 | 315788 |
| 1782254400 | 36.97 | 0.69 | 1.90 | 36.59 | 37.16 | 35.72 | 125630 |
| 1782168000 | 36.28 | 0.43 | 1.20 | 35.97 | 36.605 | 35.97 | 162423 |
| 1781822400 | 35.85 | 0.34 | 0.96 | 35.79 | 36.21 | 35.34 | 385031 |
| 1781736000 | 35.51 | -0.55 | -1.53 | 35.93 | 36.392649 | 35.09 | 196691 |
| 1781649600 | 36.06 | 0.04 | 0.11 | 36.4 | 36.62 | 35.65 | 172416 |
| 1781563200 | 36.02 | -0.58 | -1.58 | 36.74 | 37.01 | 36.005 | 127817 |
| 1781304000 | 36.6 | 0.34 | 0.94 | 36.5 | 36.8 | 36.11 | 104165 |
| 1781217600 | 36.26 | 0.13 | 0.36 | 36.34 | 36.41 | 35.68 | 96590 |
| 1781131200 | 36.13 | 0.53 | 1.49 | 35.94 | 36.43 | 35.88 | 105136 |
| 1781044800 | 35.6 | 0.31 | 0.88 | 35.55 | 36.33 | 35.48 | 141854 |
| 1780958400 | 35.29 | 0.1 | 0.28 | 35.44 | 36 | 35.14 | 90999 |
| 1780699200 | 35.19 | 0.41 | 1.18 | 34.95 | 35.5 | 34.78 | 96572 |
| 1780612800 | 34.78 | 0.96 | 2.84 | 34.36 | 35.04 | 34.36 | 111148 |
| 1780526400 | 33.82 | -0.77 | -2.23 | 34.35 | 34.375 | 33.81 | 121502 |
| 1780440000 | 34.59 | 0.76 | 2.25 | 33.68 | 34.64 | 33.68 | 95336 |
| 1780353600 | 33.83 | -0.53 | -1.54 | 34.14 | 34.34 | 33.58 | 205019 |
| 1780094400 | 34.36 | -0.37 | -1.07 | 34.47 | 34.86 | 34.095 | 227189 |
| 1780008000 | 34.73 | -0.1 | -0.29 | 34.65 | 34.98 | 34.36 | 124254 |
| 1779921600 | 34.83 | -0.33 | -0.94 | 35.33 | 35.42 | 34.77 | 96953 |
| 1779835200 | 35.16 | 0.43 | 1.24 | 34.78 | 35.35 | 34.78 | 111437 |
| 1779489600 | 34.73 | -0.08 | -0.23 | 34.75 | 35.4499 | 34.51 | 135195 |
| 1779403200 | 34.81 | -0.15 | -0.43 | 34.62 | 35.09 | 33.981199 | 120500 |
| 1779316800 | 34.96 | 0.95 | 2.79 | 34.16 | 34.975 | 33.89 | 120815 |
| 1779230400 | 34.01 | -0.21 | -0.61 | 34.01 | 34.27 | 33.78 | 105399 |
| 1779144000 | 34.22 | 0.57 | 1.69 | 33.64 | 34.5 | 33.64 | 116832 |
| 1778884800 | 33.65 | -0.53 | -1.55 | 34.19 | 34.19 | 33.36 | 130900 |
| 1778798400 | 34.18 | 0.52 | 1.54 | 33.96 | 34.41 | 33.96 | 106120 |
| 1778712000 | 33.66 | -0.45 | -1.32 | 33.93 | 34.245 | 33.534999 | 115980 |
| 1778625600 | 34.11 | -0.25 | -0.73 | 34.44 | 34.44 | 33.645 | 113731 |
| 1778539200 | 34.36 | -0.43 | -1.24 | 34.83 | 34.93 | 34.24 | 153730 |
| 1778280000 | 34.79 | 0.12 | 0.35 | 34.59 | 35 | 34.59 | 96028 |
| 1778193600 | 34.67 | -0.15 | -0.43 | 35.03 | 35.03 | 34.58 | 100713 |
| 1778107200 | 34.82 | 0.72 | 2.11 | 34.44 | 34.965 | 34.42 | 106938 |
| 1778020800 | 34.1 | 0.36 | 1.07 | 33.75 | 34.45 | 33.75 | 118182 |
| 1777934400 | 33.74 | 0.04 | 0.12 | 33.47 | 33.91 | 33.305 | 129861 |
| 1777675200 | 33.7 | 0.42 | 1.26 | 33.43 | 34.05 | 33.14 | 155628 |
| 1777588800 | 33.28 | -0.9 | -2.63 | 33.89 | 34.61 | 33.159999 | 190626 |
| 1777502400 | 34.18 | -0.43 | -1.24 | 33.79 | 34.6 | 33.505 | 136484 |
| 1777416000 | 34.61 | -0.04 | -0.12 | 34.9 | 35.15 | 34.61 | 120454 |
| 1777329600 | 34.65 | 0.64 | 1.88 | 34.04 | 34.795 | 34.04 | 102617 |
| 1777070400 | 34.01 | -0.48 | -1.39 | 34.3 | 34.71 | 33.92 | 86227 |
| 1776984000 | 34.49 | 0.4 | 1.17 | 34.28 | 34.55 | 34.08 | 106097 |
| 1776897600 | 34.09 | -0.01 | -0.03 | 34.13 | 34.42 | 34.075 | 89294 |
| 1776811200 | 34.1 | -0.68 | -1.96 | 34.58 | 34.81 | 34.095 | 116911 |
| 1776724800 | 34.78 | -0.07 | -0.20 | 34.77 | 35.26 | 34.5 | 106434 |
| 1776465600 | 34.85 | 0.69 | 2.02 | 34.55 | 35.41 | 34.14 | 312456 |
| 1776379200 | 34.16 | 0.3 | 0.89 | 33.7 | 34.3 | 33.7 | 176650 |
| 1776292800 | 33.86 | -0.11 | -0.32 | 33.95 | 34.03 | 33.64 | 108168 |
| 1776206400 | 33.97 | 0.08 | 0.24 | 33.67 | 34.1399 | 33.06 | 88997 |
| 1776120000 | 33.89 | 0.27 | 0.80 | 33.509999 | 34 | 33.4 | 110969 |
| 1775860800 | 33.62 | -0.3 | -0.88 | 33.98 | 34.1199 | 33.205 | 115648 |
| 1775774400 | 33.92 | 0.63 | 1.89 | 33.17 | 34.04 | 32.81 | 142495 |
| 1775688000 | 33.29 | 0.66 | 2.02 | 33.479999 | 33.7 | 32.964399 | 291041 |
| 1775601600 | 32.63 | -0.04 | -0.12 | 32.47 | 32.799999 | 32.17 | 136999 |
| 1775515200 | 32.67 | 0.56 | 1.74 | 31.95 | 32.71 | 31.95 | 99725 |
| 1775169600 | 32.11 | -0.17 | -0.53 | 31.73 | 32.159999 | 31.56 | 64523 |
| 1775083200 | 32.28 | 0.32 | 1.00 | 32 | 32.64 | 31.95 | 102722 |
| 1774996800 | 31.96 | 0.47 | 1.49 | 31.92 | 32.215 | 31.65 | 143867 |
| 1774910400 | 31.49 | -0.05 | -0.16 | 31.71 | 32.009999 | 31.36 | 155656 |
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.
