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 | -0.47 | -1.2166709811 | 38.63 | 39 | 37.09 | 259913 | 37.78932277 | CS |
| 4 | 0.65 | 1.73287123434 | 37.51 | 40.47 | 37.09 | 285872 | 38.33236693 | CS |
| 12 | -0.76 | -1.95272353546 | 38.92 | 42.7 | 36.148 | 320330 | 39.01432594 | CS |
| 26 | 2.99 | 8.50156383281 | 35.17 | 42.7 | 34.15 | 350209 | 38.36019645 | CS |
| 52 | 11.88 | 45.2054794521 | 26.28 | 42.7 | 26.1156 | 353980 | 34.82596606 | CS |
| 156 | 18.66 | 95.6923076923 | 19.5 | 42.7 | 16.8 | 454162 | 25.42492173 | CS |
| 260 | 19.43 | 103.737319808 | 18.73 | 42.7 | 14.62 | 574456 | 23.25864205 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 38.11 | 0.33 | 0.87 | 38.25 | 38.93 | 38.06 | 201435 |
| 1782945600 | 37.78 | 0.18 | 0.48 | 37.6 | 38.3999 | 37.5262 | 201233 |
| 1782859200 | 37.6 | -0.14 | -0.37 | 37.74 | 38 | 37.15 | 300858 |
| 1782772800 | 37.74 | -0.05 | -0.13 | 37.83 | 37.8854 | 37.36 | 249561 |
| 1782513600 | 37.79 | -0.3 | -0.79 | 37.94 | 37.94 | 37.09 | 312002 |
| 1782427200 | 38.09 | -0.6 | -1.55 | 38.63 | 39 | 37.875 | 235911 |
| 1782340800 | 38.69 | -0.35 | -0.90 | 38.83 | 39.1 | 38.39 | 283910 |
| 1782254400 | 39.04 | 0.72 | 1.88 | 38.19 | 39.42 | 38.07 | 285711 |
| 1782168000 | 38.32 | 0.43 | 1.13 | 37.88 | 38.88 | 37.84 | 403524 |
| 1781822400 | 37.89 | -0.09 | -0.24 | 37.9 | 38.23 | 37.34 | 369539 |
| 1781736000 | 37.98 | -0.8 | -2.06 | 38.96 | 39.175 | 37.8 | 247083 |
| 1781649600 | 38.78 | -0.56 | -1.42 | 39.37 | 39.505 | 38.54 | 299768 |
| 1781563200 | 39.34 | -0.73 | -1.82 | 40.07 | 40.47 | 39.21 | 346339 |
| 1781304000 | 40.07 | 1.39 | 3.59 | 38.82 | 40.07 | 38.78 | 256486 |
| 1781217600 | 38.68 | 0.55 | 1.44 | 38.34 | 38.92 | 38.34 | 174084 |
| 1781131200 | 38.13 | -0.43 | -1.12 | 38.39 | 39.07 | 38.07 | 261515 |
| 1781044800 | 38.56 | 0.72 | 1.90 | 38.21 | 38.62 | 37.98 | 267272 |
| 1780958400 | 37.84 | -0.29 | -0.76 | 38.48 | 38.48 | 37.55 | 302743 |
| 1780699200 | 38.13 | 0.21 | 0.55 | 37.14 | 38.62 | 37.14 | 336988 |
| 1780612800 | 37.92 | 0.39 | 1.04 | 37.51 | 38.25 | 37.51 | 297050 |
| 1780526400 | 37.53 | -0.04 | -0.11 | 37.28 | 38.08 | 37.23 | 378768 |
| 1780440000 | 37.57 | -0.36 | -0.95 | 37.98 | 38.19 | 37.51 | 328135 |
| 1780353600 | 37.93 | 1.5 | 4.12 | 36.45 | 38.06 | 36.3 | 451681 |
| 1780094400 | 36.43 | -0.03 | -0.08 | 36.19 | 36.69 | 36.148 | 351512 |
| 1780008000 | 36.46 | -0.28 | -0.76 | 36.79 | 38.32 | 36.27 | 576165 |
| 1779921600 | 36.74 | -0.8 | -2.13 | 37.36 | 37.6 | 36.44 | 579829 |
| 1779835200 | 37.54 | -0.48 | -1.26 | 38.01 | 38.74 | 37.24 | 599457 |
| 1779489600 | 38.02 | -2.92 | -7.13 | 39.17 | 39.97 | 37.39 | 877843 |
| 1779403200 | 40.94 | -0.5 | -1.21 | 41.38 | 41.7503 | 40.9 | 338532 |
| 1779316800 | 41.44 | 1.15 | 2.85 | 40.74 | 41.64 | 40.575 | 330099 |
| 1779230400 | 40.29 | -1.02 | -2.47 | 41.25 | 41.25 | 40.12 | 260631 |
| 1779144000 | 41.31 | 0.45 | 1.10 | 41.02 | 41.55 | 40.7151 | 515276 |
| 1778884800 | 40.86 | -0.52 | -1.26 | 41.16 | 41.7 | 40.73 | 285976 |
| 1778798400 | 41.38 | 0.13 | 0.32 | 41.3 | 41.74 | 40.9032 | 250814 |
| 1778712000 | 41.25 | -0.54 | -1.29 | 41.97 | 42.0775 | 40.92 | 292459 |
| 1778625600 | 41.79 | 0.01 | 0.02 | 41.55 | 41.965 | 41.1 | 355918 |
| 1778539200 | 41.78 | -0.51 | -1.21 | 42.42 | 42.7 | 41.51 | 279102 |
| 1778280000 | 42.29 | 0.76 | 1.83 | 41.8 | 42.66 | 41.735 | 278822 |
| 1778193600 | 41.53 | -0.08 | -0.19 | 41.71 | 42.06 | 41.29 | 400251 |
| 1778107200 | 41.61 | 0.11 | 0.27 | 41.7 | 42.1351 | 41.0601 | 444604 |
| 1778020800 | 41.5 | 1.75 | 4.40 | 40.1 | 41.715 | 40.1 | 523866 |
| 1777934400 | 39.75 | -0.82 | -2.02 | 40.25 | 40.5 | 39.73 | 243820 |
| 1777675200 | 40.57 | 0.17 | 0.42 | 40.49 | 40.695 | 40 | 242320 |
| 1777588800 | 40.4 | 0.97 | 2.46 | 40.49 | 40.88 | 40.1 | 250420 |
| 1777502400 | 39.43 | -0.23 | -0.58 | 39.32 | 39.69 | 38.8 | 187642 |
| 1777416000 | 39.66 | 0.51 | 1.30 | 39.45 | 39.98 | 39 | 283125 |
| 1777329600 | 39.15 | 0.61 | 1.58 | 38.73 | 39.35 | 38.68 | 407576 |
| 1777070400 | 38.54 | 0.89 | 2.36 | 38.08 | 38.54 | 37.6 | 216967 |
| 1776984000 | 37.65 | -0.57 | -1.49 | 38.4 | 38.5 | 37.6 | 152633 |
| 1776897600 | 38.22 | 0.87 | 2.33 | 37.75 | 38.265 | 37.275 | 353017 |
| 1776811200 | 37.35 | -1.19 | -3.09 | 38.51 | 38.76 | 37.32 | 218639 |
| 1776724800 | 38.54 | -0.41 | -1.05 | 38.86 | 39 | 38.26 | 198076 |
| 1776465600 | 38.95 | -0.27 | -0.69 | 39.56 | 40 | 38.85 | 323055 |
| 1776379200 | 39.22 | 0.31 | 0.80 | 38.8 | 39.4 | 38.6 | 283597 |
| 1776292800 | 38.91 | 0.11 | 0.28 | 39.18 | 39.4399 | 38.6601 | 176309 |
| 1776206400 | 38.8 | -0.15 | -0.39 | 39.1 | 39.3299 | 38.77 | 217343 |
| 1776120000 | 38.95 | 0.63 | 1.64 | 38.32 | 38.97 | 38.1301 | 251369 |
| 1775860800 | 38.32 | 0.05 | 0.13 | 38.26 | 38.74 | 38.03 | 175696 |
| 1775774400 | 38.27 | -0.64 | -1.64 | 38.92 | 39.2 | 37.91 | 266244 |
| 1775688000 | 38.91 | 1.01 | 2.66 | 38.27 | 39.04 | 38.27 | 183713 |
| 1775601600 | 37.9 | -1.03 | -2.65 | 38.69 | 39 | 37.74 | 177289 |
| 1775515200 | 38.93 | 0.52 | 1.35 | 38.4 | 38.95 | 38.012 | 300039 |
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.
