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 | 1.13 | 2.96587926509 | 38.1 | 39.36 | 38.1 | 389112 | 38.82929466 | CS |
| 4 | 3.49 | 9.76496922216 | 35.74 | 39.36 | 35.74 | 606186 | 37.47371074 | CS |
| 12 | 0.22 | 0.563957959498 | 39.01 | 40.11 | 34.525 | 465818 | 37.72828275 | CS |
| 26 | 3.73 | 10.5070422535 | 35.5 | 40.8 | 34.525 | 434661 | 37.7793062 | CS |
| 52 | 3.85 | 10.8818541549 | 35.38 | 40.8 | 33.6394 | 409524 | 36.66511955 | CS |
| 156 | 6.32 | 19.2038893953 | 32.91 | 40.8 | 30.3 | 327420 | 35.30764797 | CS |
| 260 | 0.34 | 0.874260735408 | 38.89 | 45.49 | 30.3 | 307932 | 35.63910862 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 38.77 | -0.51 | -1.30 | 39.08 | 39.28 | 38.715 | 380174 |
| 1783032000 | 39.28 | 0.43 | 1.11 | 38.91 | 39.36 | 38.84 | 343159 |
| 1782945600 | 38.85 | 0.4 | 1.04 | 38.73 | 38.99 | 38.5828 | 459685 |
| 1782859200 | 38.45 | -0.03 | -0.08 | 38.1 | 38.94 | 38.1 | 373428 |
| 1782772800 | 38.48 | 0.02 | 0.05 | 38.45 | 38.63 | 37.89 | 506455 |
| 1782513600 | 38.46 | 0.01 | 0.03 | 38.45 | 38.9 | 38.36 | 1749481 |
| 1782427200 | 38.45 | 0.38 | 1.00 | 38.05 | 38.46 | 37.7934 | 356762 |
| 1782340800 | 38.07 | 0.82 | 2.20 | 37.48 | 38.34 | 37.475 | 486568 |
| 1782254400 | 37.25 | 0.74 | 2.03 | 36.75 | 37.32 | 36.75 | 501144 |
| 1782168000 | 36.51 | 0.14 | 0.38 | 36.18 | 36.732 | 36 | 465246 |
| 1781822400 | 36.37 | 0.31 | 0.86 | 36.29 | 36.44 | 36.035 | 1381738 |
| 1781736000 | 36.06 | -0.82 | -2.22 | 36.69 | 36.98 | 35.885 | 473794 |
| 1781649600 | 36.88 | 0.25 | 0.68 | 36.77 | 37.09 | 36.57 | 548104 |
| 1781563200 | 36.63 | -0.2 | -0.54 | 36.79 | 36.8 | 36.27 | 608376 |
| 1781304000 | 36.83 | 0.01 | 0.03 | 37.01 | 37.25 | 36.64 | 432397 |
| 1781217600 | 36.82 | -0.52 | -1.39 | 37.47 | 37.78 | 36.82 | 578049 |
| 1781131200 | 37.34 | 0.73 | 1.99 | 37 | 37.62 | 36.8825 | 496268 |
| 1781044800 | 36.61 | 0.98 | 2.75 | 35.74 | 36.835 | 35.74 | 772097 |
| 1780958400 | 35.63 | -0.42 | -1.17 | 35.77 | 36.2 | 35.5 | 640565 |
| 1780699200 | 36.05 | 1.19 | 3.41 | 34.9 | 36.49 | 34.9 | 703219 |
| 1780612800 | 34.86 | -0.2 | -0.57 | 35.41 | 35.68 | 34.525 | 493802 |
| 1780526400 | 35.06 | -0.88 | -2.45 | 36.045 | 36.1822 | 34.93 | 501174 |
| 1780440000 | 35.94 | -0.3 | -0.83 | 36.44 | 36.48 | 35.88 | 491946 |
| 1780353600 | 36.24 | -1.17 | -3.13 | 37.3 | 37.44 | 36.15 | 648166 |
| 1780094400 | 37.41 | -0.41 | -1.08 | 37.79 | 37.9 | 37.23 | 647171 |
| 1780008000 | 37.82 | -0.56 | -1.46 | 38.37 | 38.53 | 37.58 | 416851 |
| 1779921600 | 38.38 | -0.38 | -0.98 | 38.83 | 38.9 | 38.365 | 280451 |
| 1779835200 | 38.76 | 0.28 | 0.73 | 38.59 | 38.84 | 38.43 | 413122 |
| 1779489600 | 38.48 | -0.16 | -0.41 | 38.62 | 38.69 | 38.11 | 341814 |
| 1779403200 | 38.64 | -0.36 | -0.92 | 38.74 | 38.74 | 38.14 | 615590 |
| 1779316800 | 39 | 0.39 | 1.01 | 38.68 | 39.0747 | 38.5764 | 429401 |
| 1779230400 | 38.61 | 0.18 | 0.47 | 38.4 | 38.77 | 38.18 | 283299 |
| 1779144000 | 38.43 | 0.52 | 1.37 | 38.08 | 38.56 | 37.977 | 309362 |
| 1778884800 | 37.91 | -0.42 | -1.10 | 38.34 | 38.34 | 37.86 | 352626 |
| 1778798400 | 38.33 | -0.3 | -0.78 | 38.92 | 38.97 | 38.31 | 273927 |
| 1778712000 | 38.63 | 0.05 | 0.13 | 38.52 | 38.815 | 38.2801 | 397087 |
| 1778625600 | 38.58 | 0.12 | 0.31 | 38.46 | 38.73 | 38 | 568131 |
| 1778539200 | 38.46 | -0.66 | -1.69 | 39.18 | 39.41 | 38.44 | 432176 |
| 1778280000 | 39.12 | 0.5 | 1.29 | 38.67 | 39.47 | 38.67 | 491845 |
| 1778193600 | 38.62 | 0.15 | 0.39 | 38.55 | 38.71 | 37.78 | 469998 |
| 1778107200 | 38.47 | 0.27 | 0.71 | 38.23 | 38.8193 | 38.23 | 278808 |
| 1778020800 | 38.2 | -0.03 | -0.08 | 38.27 | 38.47 | 37.82 | 297829 |
| 1777934400 | 38.23 | -0.27 | -0.70 | 38.25 | 38.73 | 38.13 | 262782 |
| 1777675200 | 38.5 | 0.28 | 0.73 | 38.29 | 38.67 | 38.18 | 288221 |
| 1777588800 | 38.22 | -0.02 | -0.05 | 38.29 | 38.49 | 37.9 | 372362 |
| 1777502400 | 38.24 | -0.19 | -0.49 | 38.31 | 38.65 | 38.08 | 305010 |
| 1777416000 | 38.43 | 0.02 | 0.05 | 38.73 | 38.78 | 38.21 | 301854 |
| 1777329600 | 38.41 | 0.17 | 0.44 | 38.34 | 38.84 | 38.32 | 294009 |
| 1777070400 | 38.24 | 0.32 | 0.84 | 37.83 | 38.33 | 37.78 | 241021 |
| 1776984000 | 37.92 | 0.53 | 1.42 | 37.73 | 38.05 | 37.63 | 260479 |
| 1776897600 | 37.39 | -1.31 | -3.39 | 38.52 | 38.58 | 37.25 | 410028 |
| 1776811200 | 38.7 | -0.37 | -0.95 | 39.06 | 39.28 | 38.4289 | 305653 |
| 1776724800 | 39.07 | -0.72 | -1.81 | 39.9 | 39.98 | 38.96 | 396145 |
| 1776465600 | 39.79 | -0.04 | -0.10 | 39.88 | 40.11 | 39.601 | 653601 |
| 1776379200 | 39.83 | 0.23 | 0.58 | 39.46 | 39.95 | 39.46 | 345720 |
| 1776292800 | 39.6 | 0.23 | 0.58 | 39.11 | 39.64 | 39.01 | 215484 |
| 1776206400 | 39.37 | 0.08 | 0.20 | 39.01 | 39.43 | 38.84 | 208711 |
| 1776120000 | 39.29 | -0.65 | -1.63 | 39.94 | 39.98 | 38.9 | 352184 |
| 1775860800 | 39.94 | 0.39 | 0.99 | 39.67 | 40.12 | 39.4586 | 312756 |
| 1775774400 | 39.55 | 0.51 | 1.31 | 39.06 | 39.92 | 39.01 | 304715 |
| 1775688000 | 39.04 | 0.22 | 0.57 | 38.7 | 39.2 | 38.7 | 393376 |
| 1775601600 | 38.82 | 0.71 | 1.86 | 38.22 | 38.86 | 38.22 | 317445 |
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.
