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 | -1.11 | -3.25991189427 | 34.05 | 34.89 | 32.88 | 10984788 | 34.03320018 | CS |
| 4 | -7.77 | -19.0862196021 | 40.71 | 41.455 | 32.88 | 12923675 | 36.654764 | CS |
| 12 | -4.92 | -12.9952456418 | 37.86 | 43.59 | 32.88 | 12272151 | 38.78082344 | CS |
| 26 | 4.6 | 16.2314749471 | 28.34 | 43.59 | 28.21 | 14286172 | 36.427911 | CS |
| 52 | 11.35 | 52.570634553 | 21.59 | 43.59 | 20.17 | 13353945 | 30.62145144 | CS |
| 156 | -0.33 | -0.991884580703 | 33.27 | 43.85 | 18.72 | 10584232 | 30.52025835 | CS |
| 260 | 9.25 | 39.0460109751 | 23.69 | 43.99 | 17.818 | 10498083 | 30.73781514 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 32.96 | -0.05 | -0.15 | 33.5 | 33.6269 | 32.59 | 9432163 |
| 1782945600 | 33.009999 | -0.94 | -2.77 | 33.82 | 34.07 | 32.979999 | 9791528 |
| 1782859200 | 33.95 | -0.14 | -0.41 | 34.4 | 34.79 | 33.88 | 11635330 |
| 1782772800 | 34.09 | -0.12 | -0.35 | 34.42 | 34.57 | 34 | 8138322 |
| 1782513600 | 34.21 | -0.46 | -1.33 | 34.1 | 34.495 | 33.8 | 12230369 |
| 1782427200 | 34.67 | 0.77 | 2.27 | 34.05 | 34.89 | 33.73 | 13131190 |
| 1782340800 | 33.9 | -1.21 | -3.45 | 34.59 | 34.61 | 33.54 | 22144643 |
| 1782254400 | 35.11 | -0.06 | -0.17 | 34.85 | 35.405 | 34.6122 | 14280943 |
| 1782168000 | 35.17 | 0.24 | 0.69 | 34.88 | 35.17 | 34.3606 | 12804357 |
| 1781822400 | 34.93 | -1.3 | -3.59 | 36.015 | 36.015 | 34.54 | 23834503 |
| 1781736000 | 36.23 | -0.97 | -2.61 | 37.02 | 37.26 | 36.12 | 12278634 |
| 1781649600 | 37.2 | -0.98 | -2.57 | 37.9 | 38.12 | 37.13 | 10634007 |
| 1781563200 | 38.18 | -1.42 | -3.59 | 38.33 | 38.9 | 38.05 | 14416177 |
| 1781304000 | 39.6 | -0.16 | -0.40 | 39.445 | 40.14 | 39.31 | 10683747 |
| 1781217600 | 39.76 | 0.03 | 0.08 | 40.28 | 40.41 | 39.39 | 20722676 |
| 1781131200 | 39.73 | 0.11 | 0.28 | 39.72 | 40.48 | 39.6 | 7871684 |
| 1781044800 | 39.62 | -0.88 | -2.17 | 40.5 | 40.667 | 39.03 | 11110207 |
| 1780958400 | 40.5 | 1.32 | 3.37 | 39.55 | 40.59 | 39.55 | 12982339 |
| 1780699200 | 39.18 | -2.04 | -4.95 | 41.04 | 41.15 | 39.05 | 7482998 |
| 1780612800 | 41.22 | 0.19 | 0.46 | 40.71 | 41.455 | 40.52 | 9380329 |
| 1780526400 | 41.03 | 0.9 | 2.24 | 40.12 | 41.255 | 40.12 | 10674184 |
| 1780440000 | 40.13 | 0.78 | 1.98 | 39.56 | 40.22 | 39.485 | 8195754 |
| 1780353600 | 39.35 | 0.5 | 1.29 | 39.342 | 39.94 | 38.95 | 8708615 |
| 1780094400 | 38.85 | -0.48 | -1.22 | 39.3 | 39.32 | 38.555 | 20832740 |
| 1780008000 | 39.33 | -0.27 | -0.68 | 39.68 | 39.96 | 38.61 | 10914741 |
| 1779921600 | 39.6 | -1.48 | -3.60 | 40.45 | 40.45 | 38.78 | 14197636 |
| 1779835200 | 41.08 | -0.39 | -0.94 | 41.39 | 41.84 | 40.8 | 15203519 |
| 1779489600 | 41.47 | -0.49 | -1.17 | 41.96 | 41.96 | 41.01 | 9325956 |
| 1779403200 | 41.96 | -0.34 | -0.80 | 42.71 | 42.99 | 41.412 | 11765432 |
| 1779316800 | 42.3 | -0.68 | -1.58 | 42.9 | 43.59 | 42.035 | 12883428 |
| 1779230400 | 42.98 | 0.2 | 0.47 | 42.91 | 43.37 | 42.58 | 9071419 |
| 1779144000 | 42.78 | 1.02 | 2.44 | 41.54 | 42.9298 | 41.08 | 12097875 |
| 1778884800 | 41.76 | 0.47 | 1.14 | 41.21 | 41.76 | 41.07 | 9228968 |
| 1778798400 | 41.29 | 0.27 | 0.66 | 41.04 | 41.57 | 40.885 | 6824210 |
| 1778712000 | 41.02 | -0.68 | -1.63 | 41.755 | 42.08 | 40.7 | 7655783 |
| 1778625600 | 41.7 | 1.44 | 3.58 | 40.61 | 41.72 | 40.42 | 13148910 |
| 1778539200 | 40.26 | 0.43 | 1.08 | 40.16 | 40.52 | 39.695 | 7402250 |
| 1778280000 | 39.83 | 0.71 | 1.81 | 39.1531 | 40.335 | 39.14 | 9046263 |
| 1778193600 | 39.12 | -1.28 | -3.17 | 39.92 | 39.99 | 38.825 | 12616156 |
| 1778107200 | 40.4 | -1.32 | -3.16 | 40.46 | 40.78 | 39.79 | 11969434 |
| 1778020800 | 41.72 | -0.26 | -0.62 | 41.84 | 42.185 | 41.5896 | 6550769 |
| 1777934400 | 41.98 | 0.32 | 0.77 | 41.86 | 42.1 | 41.27 | 7265682 |
| 1777675200 | 41.66 | -0.64 | -1.51 | 42.46 | 42.46 | 41.3663 | 9613759 |
| 1777588800 | 42.3 | 0.49 | 1.17 | 41.4 | 42.39 | 41.22 | 13232964 |
| 1777502400 | 41.81 | 1 | 2.45 | 41.1 | 41.825 | 40.87 | 11835818 |
| 1777416000 | 40.81 | 0.68 | 1.69 | 40.565 | 41.07 | 40.16 | 11331681 |
| 1777329600 | 40.13 | -0.23 | -0.57 | 40.39 | 40.75 | 40.035 | 14331668 |
| 1777070400 | 40.36 | 0.71 | 1.79 | 39.8 | 40.365 | 39.08 | 14360788 |
| 1776984000 | 39.65 | 0.54 | 1.38 | 39.11 | 40.31 | 38.9065 | 14112926 |
| 1776897600 | 39.11 | 0.96 | 2.52 | 39.01 | 39.53 | 38.78 | 16574339 |
| 1776811200 | 38.15 | 1.47 | 4.01 | 38.03 | 38.69 | 37.64 | 20597611 |
| 1776724800 | 36.68 | -0.47 | -1.27 | 37.235 | 37.74 | 36.23 | 23295105 |
| 1776465600 | 37.15 | -1 | -2.62 | 36.06 | 37.45 | 35.51 | 15327195 |
| 1776379200 | 38.15 | 0.61 | 1.62 | 37.54 | 38.31 | 37.4115 | 9980725 |
| 1776292800 | 37.54 | 0.03 | 0.08 | 37.65 | 38.17 | 37.36 | 8811112 |
| 1776206400 | 37.51 | -1.1 | -2.85 | 38.29 | 38.4 | 37.31 | 9587552 |
| 1776120000 | 38.61 | 1.02 | 2.71 | 38.13 | 38.67 | 37.91 | 13796729 |
| 1775860800 | 37.59 | -0.1 | -0.27 | 37.63 | 38.1 | 37.209 | 11344986 |
| 1775774400 | 37.69 | -0.11 | -0.29 | 37.86 | 38.44 | 37.265 | 12518838 |
| 1775688000 | 37.8 | -0.92 | -2.38 | 36.395 | 38.07 | 36.06 | 25254847 |
| 1775601600 | 38.72 | 0.9 | 2.38 | 38.07 | 38.755 | 37.445 | 15130015 |
| 1775515200 | 37.82 | -0.35 | -0.92 | 38.12 | 38.5 | 37.65 | 11811303 |
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.
