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 | -2.91 | -7.79742765273 | 37.32 | 38.76 | 33 | 662360 | 35.96762169 | CS |
| 4 | 1.13 | 3.39543269231 | 33.28 | 38.76 | 32.76 | 654707 | 35.17166073 | CS |
| 12 | 13.99 | 68.5112634672 | 20.42 | 38.76 | 19.59 | 487886 | 30.43300859 | CS |
| 26 | 16.7 | 94.2970073405 | 17.71 | 38.76 | 16.5 | 314059 | 27.30919554 | CS |
| 52 | 17.74 | 106.418716257 | 16.67 | 38.76 | 12.1 | 243805 | 23.15129159 | CS |
| 156 | 23.07 | 203.439153439 | 11.34 | 38.76 | 9.7185 | 142961 | 19.81121017 | CS |
| 260 | 14.93 | 76.6427104723 | 19.48 | 38.76 | 5.945 | 124717 | 17.59470261 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 34.41 | 0.86 | 2.56 | 33.67 | 34.84 | 33.66 | 419919 |
| 1783032000 | 33.549999 | -1.66 | -4.71 | 35.3 | 35.7 | 33 | 635821 |
| 1782945600 | 35.21 | -2.25 | -6.01 | 36.36 | 37.3 | 34.96 | 674426 |
| 1782859200 | 37.46 | -0.08 | -0.21 | 37.8 | 38.76 | 37.175 | 719815 |
| 1782772800 | 37.54 | 0.54 | 1.46 | 37.32 | 37.58 | 35.5 | 619379 |
| 1782513600 | 37 | 1.71 | 4.85 | 35.25 | 37.02 | 34.15 | 1348226 |
| 1782427200 | 35.29 | 0.9 | 2.62 | 34.71 | 35.47 | 34.235 | 544985 |
| 1782340800 | 34.39 | 0.23 | 0.67 | 34.18 | 34.64 | 33.4901 | 437740 |
| 1782254400 | 34.16 | -0.55 | -1.58 | 34.12 | 34.71 | 33.565 | 309956 |
| 1782168000 | 34.71 | -0.97 | -2.72 | 35.61 | 35.99 | 34.28 | 343652 |
| 1781822400 | 35.68 | 2.17 | 6.48 | 34.23 | 35.765 | 33.45 | 637188 |
| 1781736000 | 33.509999 | -1.61 | -4.58 | 35.2 | 35.745 | 33.063699 | 570209 |
| 1781649600 | 35.12 | 0.38 | 1.09 | 34.85 | 35.3 | 34.33 | 377968 |
| 1781563200 | 34.74 | -0.74 | -2.09 | 35.96 | 36 | 33.78 | 780071 |
| 1781304000 | 35.48 | 0.24 | 0.68 | 35.27 | 36.5 | 35 | 546999 |
| 1781217600 | 35.24 | 1.4 | 4.14 | 34.44 | 36.24 | 34.165 | 611094 |
| 1781131200 | 33.84 | -0.9 | -2.59 | 34.46 | 34.86 | 33.38 | 866026 |
| 1781044800 | 34.74 | 1.14 | 3.39 | 33.62 | 35.225 | 32.799999 | 760223 |
| 1780958400 | 33.6 | 0.35 | 1.05 | 33.28 | 35.05 | 32.759999 | 1000946 |
| 1780699200 | 33.25 | 0.57 | 1.74 | 32.45 | 33.369999 | 31.34 | 821003 |
| 1780612800 | 32.68 | 0.13 | 0.40 | 32 | 32.99 | 30.06 | 992666 |
| 1780526400 | 32.549999 | 0.22 | 0.68 | 31.42 | 33.5 | 30.1 | 1220370 |
| 1780440000 | 32.33 | 1.45 | 4.70 | 30.98 | 32.5 | 30.09 | 988165 |
| 1780353600 | 30.88 | 4.03 | 15.01 | 26.21 | 31 | 26.21 | 956978 |
| 1780094400 | 26.85 | 0.74 | 2.83 | 26.04 | 26.91 | 25.77 | 271460 |
| 1780008000 | 26.11 | -1.02 | -3.76 | 26.82 | 27.495 | 26.07 | 332994 |
| 1779921600 | 27.13 | 0.48 | 1.80 | 26.71 | 27.3 | 26.31 | 474371 |
| 1779835200 | 26.65 | 1.2 | 4.72 | 25.76 | 26.69 | 25.31 | 471334 |
| 1779489600 | 25.45 | 2.32 | 10.03 | 23.41 | 25.52 | 23.27 | 763831 |
| 1779403200 | 23.13 | -0.82 | -3.42 | 23.98 | 24.0599 | 22.33 | 433501 |
| 1779316800 | 23.95 | 0.4 | 1.70 | 22.14 | 23.95 | 21 | 2487661 |
| 1779230400 | 23.55 | -1.37 | -5.50 | 24.55 | 24.9795 | 23.16 | 211453 |
| 1779144000 | 24.92 | -0.37 | -1.46 | 25.36 | 25.81 | 24.78 | 229679 |
| 1778884800 | 25.29 | -0.1 | -0.39 | 24.9 | 25.945 | 24.63 | 342002 |
| 1778798400 | 25.39 | -0.26 | -1.01 | 26.01 | 26.7 | 25.1 | 300363 |
| 1778712000 | 25.65 | -0.9 | -3.39 | 26.73 | 26.73 | 25.2 | 574401 |
| 1778625600 | 26.55 | -0.71 | -2.60 | 26.63 | 27.38 | 26.01 | 516909 |
| 1778539200 | 27.26 | 0.06 | 0.22 | 27.94 | 28.145 | 26.33 | 351583 |
| 1778280000 | 27.2 | 1.21 | 4.66 | 26 | 27.2 | 25.72 | 304791 |
| 1778193600 | 25.99 | 2.64 | 11.31 | 24 | 26.8 | 23.76 | 436701 |
| 1778107200 | 23.35 | 0.6 | 2.64 | 23.75 | 24.38 | 21.0394 | 309416 |
| 1778020800 | 22.75 | 0.6 | 2.71 | 22.28 | 23.63 | 22.18 | 363864 |
| 1777934400 | 22.15 | -0.09 | -0.40 | 22.06 | 22.75 | 21.82 | 127433 |
| 1777675200 | 22.24 | -0.57 | -2.50 | 22.79 | 22.83 | 22.02 | 111067 |
| 1777588800 | 22.81 | 0.98 | 4.49 | 21.78 | 22.82 | 21.49 | 263529 |
| 1777502400 | 21.83 | -0.09 | -0.41 | 21.94 | 22.56 | 21.485 | 214913 |
| 1777416000 | 21.92 | 0.11 | 0.50 | 21.68 | 22 | 21.1764 | 91641 |
| 1777329600 | 21.81 | -0.15 | -0.68 | 21.86 | 22.34 | 21.25 | 62438 |
| 1777070400 | 21.96 | 0.57 | 2.66 | 21.28 | 21.96 | 20.79 | 94582 |
| 1776984000 | 21.39 | -0.01 | -0.05 | 21.58 | 21.83 | 20.94 | 80790 |
| 1776897600 | 21.4 | 0.42 | 2.00 | 21.13 | 21.4 | 20.71 | 79910 |
| 1776811200 | 20.98 | -0.2 | -0.94 | 21.25 | 21.58 | 20.65 | 53281 |
| 1776724800 | 21.18 | 0.16 | 0.76 | 20.89 | 21.25 | 20.1913 | 83944 |
| 1776465600 | 21.02 | 1.25 | 6.32 | 20.18 | 21.05 | 19.68 | 118257 |
| 1776379200 | 19.77 | -0.53 | -2.61 | 20.11 | 20.2901 | 19.59 | 79018 |
| 1776292800 | 20.3 | -0.42 | -2.03 | 20.55 | 20.94 | 19.62 | 146156 |
| 1776206400 | 20.72 | -0.18 | -0.86 | 20.85 | 21.045 | 20.2294 | 107063 |
| 1776120000 | 20.9 | 0.42 | 2.05 | 20.42 | 20.93 | 20.36 | 155275 |
| 1775860800 | 20.48 | -0.02 | -0.10 | 20.27 | 20.81 | 20.245 | 147011 |
| 1775774400 | 20.5 | 0.64 | 3.22 | 19.3 | 20.62 | 19.3 | 156219 |
| 1775688000 | 19.86 | 1.6 | 8.76 | 19.07 | 20.14 | 19.03 | 182982 |
| 1775601600 | 18.26 | 0.09 | 0.50 | 18.12 | 18.31 | 17.68 | 61218 |
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.
