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 | 0.2 | 0.569800569801 | 35.1 | 36.16 | 34.835 | 3427453 | 35.26444891 | CS |
| 4 | 1.38 | 4.06839622642 | 33.92 | 36.16 | 30.935 | 3251348 | 33.08096857 | CS |
| 12 | 6.26 | 21.5564738292 | 29.04 | 36.16 | 28.79 | 3136699 | 32.24700659 | CS |
| 26 | -3.69 | -9.46396511926 | 38.99 | 40.43 | 28.12 | 3183778 | 33.70351362 | CS |
| 52 | 8.03 | 29.4462779611 | 27.27 | 40.43 | 27.26 | 2837285 | 34.08502488 | CS |
| 156 | 25.33 | 254.06218656 | 9.97 | 40.43 | 9.82 | 2661017 | 23.04659227 | CS |
| 260 | 22.3 | 171.538461538 | 13 | 40.43 | 7.245 | 3479460 | 16.53987951 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 36.09 | 0.82 | 2.32 | 35.93 | 36.16 | 35.785 | 2644438 |
| 1781822400 | 35.27 | 0.22 | 0.63 | 35.44 | 35.605 | 35.255 | 3246968 |
| 1781736000 | 35.05 | 0.17 | 0.49 | 35.59 | 35.97 | 34.9 | 4733148 |
| 1781649600 | 34.88 | 0.38 | 1.10 | 35.1 | 35.17 | 34.835 | 3085259 |
| 1781563200 | 34.5 | 1.19 | 3.57 | 34.8 | 34.86 | 34.445 | 4070046 |
| 1781304000 | 33.31 | 1.1 | 3.42 | 33.06 | 33.33 | 32.784999 | 3484342 |
| 1781217600 | 32.21 | 1.22 | 3.94 | 31.04 | 32.215 | 30.935 | 3434260 |
| 1781131200 | 30.99 | -0.91 | -2.85 | 31.58 | 31.71 | 30.97 | 3617490 |
| 1781044800 | 31.9 | 0.55 | 1.75 | 32.46 | 32.49 | 31.285 | 4582000 |
| 1780958400 | 31.35 | -0.16 | -0.51 | 31.75 | 31.94 | 31.35 | 2397712 |
| 1780699200 | 31.51 | -0.69 | -2.14 | 32.09 | 32.119999 | 31.34 | 2781358 |
| 1780612800 | 32.2 | 0.94 | 3.01 | 32.1 | 32.314999 | 31.96 | 2336238 |
| 1780526400 | 31.26 | -1.06 | -3.28 | 31.65 | 31.65 | 31.135 | 2636008 |
| 1780440000 | 32.32 | 0.13 | 0.40 | 32.4 | 32.575 | 32.28 | 2089251 |
| 1780353600 | 32.189999 | -0.11 | -0.34 | 31.665 | 32.229999 | 31.575 | 3552802 |
| 1780094400 | 32.299999 | -0.81 | -2.45 | 32.405 | 32.78 | 32.299999 | 3473157 |
| 1780008000 | 33.11 | -0.25 | -0.75 | 32.72 | 33.31 | 32.659999 | 3079602 |
| 1779921600 | 33.36 | -0.13 | -0.39 | 33.52 | 33.6 | 33.115 | 3519424 |
| 1779835200 | 33.49 | 1.06 | 3.27 | 33.92 | 33.94 | 33.24 | 3012103 |
| 1779489600 | 32.43 | -0.47 | -1.43 | 32.77 | 32.81 | 32.34 | 2050990 |
| 1779403200 | 32.9 | 0.03 | 0.09 | 32.33 | 33.128 | 32.22 | 3818990 |
| 1779316800 | 32.869999 | 1.9 | 6.13 | 31.5 | 32.88 | 31.41 | 5099936 |
| 1779230400 | 30.97 | -0.39 | -1.24 | 31.42 | 31.56 | 30.935 | 3743700 |
| 1779144000 | 31.36 | 0.46 | 1.49 | 31.21 | 31.63 | 31.035 | 3245753 |
| 1778884800 | 30.9 | -0.83 | -2.62 | 31.26 | 31.31 | 30.88 | 2242421 |
| 1778798400 | 31.73 | -0.13 | -0.41 | 32.15 | 32.18 | 31.7045 | 1756457 |
| 1778712000 | 31.86 | 0.09 | 0.28 | 31.39 | 31.965 | 31.3 | 1663623 |
| 1778625600 | 31.77 | 0 | 0.00 | 31.29 | 31.81 | 31.15 | 2146169 |
| 1778539200 | 31.77 | -0.3 | -0.94 | 31.89 | 31.99 | 31.655 | 2319203 |
| 1778280000 | 32.07 | 0.59 | 1.87 | 32.07 | 32.17 | 31.85 | 2221710 |
| 1778193600 | 31.48 | -0.54 | -1.69 | 32.36 | 32.43 | 31.445 | 2601564 |
| 1778107200 | 32.02 | 1.38 | 4.50 | 32.07 | 32.165 | 31.875 | 2873015 |
| 1778020800 | 30.64 | 0.42 | 1.39 | 30.62 | 30.77 | 30.36 | 2175244 |
| 1777934400 | 30.22 | -0.89 | -2.86 | 30.59 | 30.895 | 30.125 | 3386137 |
| 1777675200 | 31.11 | 0.06 | 0.19 | 30.92 | 31.5 | 30.73 | 2087400 |
| 1777588800 | 31.05 | 0.38 | 1.24 | 30.935 | 31.31 | 30.835 | 5016123 |
| 1777502400 | 30.67 | -1.28 | -4.01 | 31.07 | 31.435 | 30.632 | 6480601 |
| 1777416000 | 31.95 | 0.03 | 0.09 | 31.84 | 32.03 | 31.71 | 1912238 |
| 1777329600 | 31.92 | 0.11 | 0.35 | 31.97 | 32.22 | 31.725 | 1986651 |
| 1777070400 | 31.81 | 0.42 | 1.34 | 31.53 | 31.885 | 31.39 | 2568773 |
| 1776984000 | 31.39 | -1.05 | -3.24 | 31.88 | 31.945 | 31.06 | 3523559 |
| 1776897600 | 32.439999 | -0.13 | -0.40 | 32.7 | 32.74 | 32.384999 | 1931798 |
| 1776811200 | 32.57 | -0.82 | -2.46 | 33.299999 | 33.46 | 32.46 | 2284984 |
| 1776724800 | 33.39 | -0.3 | -0.89 | 33.39 | 33.56 | 33.155 | 1920751 |
| 1776465600 | 33.69 | 0.88 | 2.68 | 33.95 | 34.32 | 33.5865 | 7350972 |
| 1776379200 | 32.81 | -0.7 | -2.09 | 33.5 | 33.549999 | 32.799999 | 3216219 |
| 1776292800 | 33.509999 | -0.16 | -0.48 | 33.31 | 33.58 | 33.27 | 5263910 |
| 1776206400 | 33.67 | 0.92 | 2.81 | 33.35 | 33.765 | 33.299999 | 2434077 |
| 1776120000 | 32.75 | 0.31 | 0.96 | 31.92 | 32.814999 | 31.76 | 2321182 |
| 1775860800 | 32.439999 | -0.09 | -0.28 | 32.85 | 32.865 | 32.34 | 2213416 |
| 1775774400 | 32.53 | 0.37 | 1.15 | 32.18 | 32.715 | 31.92 | 2294523 |
| 1775688000 | 32.159999 | 2.02 | 6.70 | 32.54 | 32.56 | 31.825 | 5782153 |
| 1775601600 | 30.14 | 0.08 | 0.27 | 29.61 | 30.235 | 29.34 | 3227366 |
| 1775515200 | 30.06 | 0.29 | 0.97 | 30.15 | 30.15 | 29.82 | 1489923 |
| 1775169600 | 29.77 | -0.71 | -2.33 | 29.05 | 29.93 | 28.955 | 3796199 |
| 1775083200 | 30.48 | 0.7 | 2.35 | 30.6 | 30.75 | 30.239 | 3205989 |
| 1774996800 | 29.78 | 1.39 | 4.90 | 29.04 | 29.805 | 28.79 | 3362519 |
| 1774910400 | 28.39 | 0.02 | 0.07 | 28.47 | 28.755 | 28.12 | 2563673 |
| 1774651200 | 28.37 | -0.61 | -2.10 | 28.77 | 29.02 | 28.265 | 2787185 |
| 1774564800 | 28.98 | -0.75 | -2.52 | 29.16 | 29.49 | 28.94 | 2690158 |
| 1774478400 | 29.73 | 0.78 | 2.69 | 29.86 | 30 | 29.435 | 3104025 |
| 1774392000 | 28.95 | -0.32 | -1.09 | 28.62 | 29.17 | 28.58 | 3592220 |
| 1774305600 | 29.27 | 0.8 | 2.81 | 29.17 | 29.885 | 28.905 | 5273737 |
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.
