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 | 1.58 | 5.06897658004 | 31.17 | 33.36 | 30.4 | 1408235 | 31.67046901 | CS |
| 4 | -7.25 | -18.125 | 40 | 40.27 | 30.4 | 1413991 | 34.00542972 | CS |
| 12 | -1.75 | -5.07246376812 | 34.5 | 41.82 | 30.4 | 1239701 | 36.98719384 | CS |
| 26 | 1.24 | 3.93525864805 | 31.51 | 41.82 | 29.96 | 1443150 | 35.4775668 | CS |
| 52 | 15.4 | 88.7608069164 | 17.35 | 41.82 | 15.17 | 1597944 | 28.17535507 | CS |
| 156 | -2.61 | -7.38122171946 | 35.36 | 46.55 | 14.65 | 1542015 | 30.93693965 | CS |
| 260 | 1.12 | 3.54094214353 | 31.63 | 54.59 | 14.65 | 1435194 | 33.30287132 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 32.75 | -0.25 | -0.76 | 32.689999 | 32.915 | 32.1445 | 859212 |
| 1783550400 | 33 | 1.17 | 3.68 | 32.14 | 33.36 | 32.14 | 1275262 |
| 1783464000 | 31.83 | 1.3 | 4.26 | 31.06 | 32.189999 | 30.91 | 1747714 |
| 1783377600 | 30.53 | -0.77 | -2.46 | 31.05 | 31.81 | 30.4 | 1308318 |
| 1783032000 | 31.3 | 0.38 | 1.23 | 31.17 | 31.7 | 30.93 | 1301644 |
| 1782945600 | 30.92 | -1.82 | -5.56 | 32.88 | 33.2 | 30.75 | 1554955 |
| 1782859200 | 32.74 | -0.61 | -1.83 | 33.369999 | 33.76 | 32.72 | 1014895 |
| 1782772800 | 33.35 | -0.45 | -1.33 | 33.189999 | 33.95 | 33.049999 | 1194818 |
| 1782513600 | 33.8 | -0.21 | -0.62 | 33.6 | 33.89 | 32.93 | 3473928 |
| 1782427200 | 34.01 | 1.25 | 3.82 | 32.46 | 34.165 | 32.33 | 1381010 |
| 1782340800 | 32.759999 | -2.83 | -7.95 | 34.65 | 34.775 | 32.549999 | 1771043 |
| 1782254400 | 35.59 | 0.14 | 0.39 | 34.98 | 35.87 | 34.76 | 886605 |
| 1782168000 | 35.45 | 0.48 | 1.37 | 35.1 | 35.49 | 34.12 | 817487 |
| 1781822400 | 34.97 | -0.81 | -2.26 | 35.73 | 35.73 | 33.77 | 2141600 |
| 1781736000 | 35.78 | -0.58 | -1.60 | 36.46 | 36.61 | 35.57 | 763269 |
| 1781649600 | 36.36 | -0.64 | -1.73 | 36.59 | 37.14 | 36.02 | 1427710 |
| 1781563200 | 37 | -2.25 | -5.73 | 37.72 | 38.49 | 36.97 | 1853811 |
| 1781304000 | 39.25 | 0.06 | 0.15 | 38.89 | 39.9788 | 38.88 | 690272 |
| 1781217600 | 39.19 | -0.18 | -0.46 | 40 | 40.27 | 38.76 | 846464 |
| 1781131200 | 39.37 | 1.46 | 3.85 | 38.39 | 39.5 | 38.1051 | 887950 |
| 1781044800 | 37.91 | -1.23 | -3.14 | 38.87 | 39.12 | 36.945 | 1031367 |
| 1780958400 | 39.14 | 1.68 | 4.48 | 38.44 | 39.7 | 38.13 | 1348677 |
| 1780699200 | 37.46 | -2.14 | -5.40 | 39.6 | 39.6 | 37.405 | 709316 |
| 1780612800 | 39.6 | 1.16 | 3.02 | 38 | 39.89 | 37.84 | 1157076 |
| 1780526400 | 38.44 | -0.92 | -2.34 | 39.5 | 39.665 | 38.35 | 1394853 |
| 1780440000 | 39.36 | 0.13 | 0.33 | 38.93 | 40.03 | 38.93 | 969809 |
| 1780353600 | 39.23 | 1.08 | 2.83 | 38.57 | 39.54 | 38.385 | 1207779 |
| 1780094400 | 38.15 | 0.08 | 0.21 | 37.86 | 38.34 | 37.63 | 1413119 |
| 1780008000 | 38.07 | -0.42 | -1.09 | 38.75 | 38.9 | 37.0456 | 1280457 |
| 1779921600 | 38.49 | -1.76 | -4.37 | 39.51 | 39.51 | 38.35 | 1086228 |
| 1779835200 | 40.25 | 0.37 | 0.93 | 39.82 | 40.97 | 39.26 | 1138204 |
| 1779489600 | 39.88 | 0.27 | 0.68 | 39.6 | 40 | 38.96 | 983326 |
| 1779403200 | 39.61 | -1.27 | -3.11 | 40.85 | 41.39 | 38.85 | 914099 |
| 1779316800 | 40.88 | -0.07 | -0.17 | 41.32 | 41.58 | 40.23 | 892266 |
| 1779230400 | 40.95 | -0.58 | -1.40 | 41.69 | 41.82 | 40.71 | 1043189 |
| 1779144000 | 41.53 | 2.03 | 5.14 | 39.15 | 41.78 | 38.865 | 1911460 |
| 1778884800 | 39.5 | 0.11 | 0.28 | 39.48 | 39.51 | 38.69 | 1157615 |
| 1778798400 | 39.39 | 1.15 | 3.01 | 38.6 | 39.76 | 38.52 | 828290 |
| 1778712000 | 38.24 | -0.93 | -2.37 | 39.24 | 39.3 | 37.64 | 984432 |
| 1778625600 | 39.17 | 0.54 | 1.40 | 37.94 | 39.3 | 37.94 | 789454 |
| 1778539200 | 38.63 | 0.85 | 2.25 | 38.3 | 39.12 | 38.0101 | 1047618 |
| 1778280000 | 37.78 | 0.88 | 2.38 | 36.73 | 38.04 | 35.9801 | 1315600 |
| 1778193600 | 36.9 | -2.93 | -7.36 | 37.38 | 38.35 | 35.43 | 2865641 |
| 1778107200 | 39.83 | -1.7 | -4.09 | 39.81 | 40.59 | 39.35 | 1365593 |
| 1778020800 | 41.53 | 0.88 | 2.16 | 40.34 | 41.68 | 40.06 | 1242902 |
| 1777934400 | 40.65 | 0.22 | 0.54 | 40.3 | 40.805 | 39.65 | 953789 |
| 1777675200 | 40.43 | 0.05 | 0.12 | 40 | 40.6499 | 39.32 | 994971 |
| 1777588800 | 40.38 | -0.67 | -1.63 | 40.2 | 41.14 | 39.9113 | 1320478 |
| 1777502400 | 41.05 | 1.76 | 4.48 | 39.76 | 41.1 | 39.404 | 1080165 |
| 1777416000 | 39.29 | 0.63 | 1.63 | 39.1 | 39.69 | 38.6901 | 902884 |
| 1777329600 | 38.66 | 0.3 | 0.78 | 38.7 | 39.05 | 38.365 | 996145 |
| 1777070400 | 38.36 | 0.78 | 2.08 | 38.43 | 38.79 | 37.75 | 1325205 |
| 1776984000 | 37.58 | 1.17 | 3.21 | 36.36 | 37.66 | 36.06 | 919798 |
| 1776897600 | 36.41 | 0.78 | 2.19 | 35.84 | 36.72 | 35.67 | 892605 |
| 1776811200 | 35.63 | 1.96 | 5.82 | 33.86 | 35.65 | 33.765 | 1660706 |
| 1776724800 | 33.67 | 0.03 | 0.09 | 33.64 | 33.95 | 33 | 801850 |
| 1776465600 | 33.64 | -1.3 | -3.72 | 33.83 | 33.875 | 32.74 | 1409051 |
| 1776379200 | 34.94 | 0.43 | 1.25 | 34.5 | 35.48 | 34.5 | 992278 |
| 1776292800 | 34.51 | 0.4 | 1.17 | 34.08 | 35.18 | 34.01 | 809739 |
| 1776206400 | 34.11 | -1.63 | -4.56 | 35.54 | 35.87 | 34.05 | 1242984 |
| 1776120000 | 35.74 | 1.06 | 3.06 | 35.05 | 36.2 | 35.02 | 1000667 |
| 1775860800 | 34.68 | -0.54 | -1.53 | 34.89 | 35.38 | 34.572 | 580763 |
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.
