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 | 0.655 | 1.84040460804 | 35.59 | 36.29 | 35.225 | 9544020 | 35.57405099 | CS |
| 4 | 1.025 | 2.91027825099 | 35.22 | 36.48 | 34.49 | 9188972 | 35.45593449 | CS |
| 12 | -0.785 | -2.11990278153 | 37.03 | 40.105 | 34.49 | 8111332 | 36.93364622 | CS |
| 26 | 2.105 | 6.16578793204 | 34.14 | 40.105 | 33.86 | 8416310 | 36.79827975 | CS |
| 52 | 2.225 | 6.54027042916 | 34.02 | 40.105 | 33.165 | 7190981 | 36.42611234 | CS |
| 156 | 9.275 | 34.390063033 | 26.97 | 40.105 | 22.2 | 5828635 | 32.33813863 | CS |
| 260 | 6.975 | 23.8298599248 | 29.27 | 40.105 | 22.2 | 5556956 | 30.79761967 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781304000 | 35.85 | 0.39 | 1.10 | 35.5 | 35.98 | 35.47 | 7127644 |
| 1781217600 | 35.46 | -0.12 | -0.34 | 35.71 | 35.91 | 35.43 | 9168137 |
| 1781131200 | 35.58 | -0.17 | -0.48 | 35.7 | 35.72 | 35.27 | 9317713 |
| 1781044800 | 35.75 | 0.4 | 1.13 | 35.36 | 35.895 | 35.25 | 9940863 |
| 1780958400 | 35.35 | -0.39 | -1.09 | 35.59 | 35.84 | 35.225 | 12165745 |
| 1780699200 | 35.74 | 0.58 | 1.65 | 35.27 | 35.885 | 35.19 | 8899817 |
| 1780612800 | 35.16 | 0.14 | 0.40 | 35.33 | 35.46 | 34.605 | 14931634 |
| 1780526400 | 35.02 | 0.19 | 0.55 | 34.87 | 35.795 | 34.76 | 13837591 |
| 1780440000 | 34.83 | 0.31 | 0.90 | 34.54 | 34.94 | 34.54 | 5045311 |
| 1780353600 | 34.52 | -0.87 | -2.46 | 35.15 | 35.165 | 34.49 | 7338239 |
| 1780094400 | 35.39 | 0.06 | 0.17 | 35.3 | 35.485 | 35.09 | 10931663 |
| 1780008000 | 35.33 | -0.51 | -1.42 | 35.75 | 35.92 | 35.245 | 7390688 |
| 1779921600 | 35.84 | -0.28 | -0.78 | 36.01 | 36.22 | 35.745 | 7703923 |
| 1779835200 | 36.12 | -0.2 | -0.55 | 36.48 | 36.48 | 35.76 | 9170637 |
| 1779489600 | 36.32 | 0.15 | 0.41 | 36.18 | 36.465 | 35.955 | 6548803 |
| 1779403200 | 36.17 | 0.73 | 2.06 | 35.35 | 36.22 | 35.34 | 8720744 |
| 1779316800 | 35.44 | 0.19 | 0.54 | 35.41 | 35.715 | 35.28 | 8644141 |
| 1779230400 | 35.25 | 0.32 | 0.92 | 34.91 | 35.46 | 34.81 | 7750396 |
| 1779144000 | 34.93 | 0.05 | 0.14 | 35.22 | 35.46 | 34.74 | 9956774 |
| 1778884800 | 34.88 | -0.9 | -2.52 | 35.8 | 35.8 | 34.88 | 9561045 |
| 1778798400 | 35.78 | 0.03 | 0.08 | 35.75 | 35.99 | 35.68 | 4935227 |
| 1778712000 | 35.75 | -0.6 | -1.65 | 36.07 | 36.2 | 35.665 | 8681196 |
| 1778625600 | 36.35 | 0.11 | 0.30 | 36.15 | 36.6 | 36.06 | 6640374 |
| 1778539200 | 36.24 | 0.33 | 0.92 | 35.88 | 36.32 | 35.815 | 7428841 |
| 1778280000 | 35.91 | -0.86 | -2.34 | 36.77 | 36.915 | 35.7 | 12294202 |
| 1778193600 | 36.77 | -0.11 | -0.30 | 36.88 | 37 | 36.47 | 7125129 |
| 1778107200 | 36.88 | -0.47 | -1.26 | 37.35 | 37.48 | 36.86 | 9475863 |
| 1778020800 | 37.35 | -0.45 | -1.19 | 37.8 | 37.82 | 37.33 | 5228544 |
| 1777934400 | 37.8 | 0.2 | 0.53 | 37.5 | 38.22 | 37.37 | 10933380 |
| 1777675200 | 37.6 | 0.16 | 0.43 | 37.59 | 38.215 | 37.5 | 11521141 |
| 1777588800 | 37.44 | -1.22 | -3.16 | 38.82 | 39.48 | 37.1307 | 27330460 |
| 1777502400 | 38.66 | -0.33 | -0.85 | 38.82 | 39.09 | 38.545 | 6579707 |
| 1777416000 | 38.99 | 0.25 | 0.65 | 39.09 | 39.17 | 38.81 | 5548400 |
| 1777329600 | 38.74 | -0.01 | -0.03 | 38.68 | 39.1298 | 38.68 | 7160127 |
| 1777070400 | 38.75 | 0.21 | 0.54 | 38.54 | 38.905 | 38.35 | 6394236 |
| 1776984000 | 38.54 | 0.76 | 2.01 | 38.08 | 38.56 | 38.02 | 9504564 |
| 1776897600 | 37.78 | -0.43 | -1.13 | 38.52 | 38.59 | 37.545 | 9105848 |
| 1776811200 | 38.21 | -0.52 | -1.34 | 38.85 | 38.95 | 38.135 | 7481294 |
| 1776724800 | 38.73 | -0.29 | -0.74 | 39 | 39.27 | 38.685 | 5643327 |
| 1776465600 | 39.02 | -0.32 | -0.81 | 39.31 | 39.37 | 38.59 | 6552372 |
| 1776379200 | 39.34 | -0.02 | -0.05 | 39.3 | 39.56 | 38.825 | 8343955 |
| 1776292800 | 39.36 | -0.25 | -0.63 | 39.45 | 39.624 | 39.095 | 7608668 |
| 1776206400 | 39.61 | 0.11 | 0.28 | 39.38 | 39.745 | 39.085 | 5590097 |
| 1776120000 | 39.5 | -0.15 | -0.38 | 39.9 | 40.105 | 39.34 | 6675663 |
| 1775860800 | 39.65 | -0.16 | -0.40 | 39.71 | 39.85 | 39.505 | 6038471 |
| 1775774400 | 39.81 | 0.66 | 1.69 | 39.05 | 39.835 | 39.02 | 9164630 |
| 1775688000 | 39.15 | 0.29 | 0.75 | 38.8 | 39.17 | 38.59 | 5311062 |
| 1775601600 | 38.86 | 0.14 | 0.36 | 38.67 | 39.025 | 38.61 | 5244499 |
| 1775515200 | 38.72 | 0.08 | 0.21 | 38.46 | 39.015 | 38.42 | 4258079 |
| 1775169600 | 38.64 | 0.27 | 0.70 | 38.5 | 38.74 | 38.265 | 3301603 |
| 1775083200 | 38.37 | 0.17 | 0.45 | 38.11 | 38.51 | 38 | 6351097 |
| 1774996800 | 38.2 | 0.18 | 0.47 | 38.19 | 38.21 | 37.61 | 6433097 |
| 1774910400 | 38.02 | 0.37 | 0.98 | 38.08 | 38.36 | 37.89 | 4100368 |
| 1774651200 | 37.65 | 0.11 | 0.29 | 37.54 | 38.04 | 37.41 | 5282312 |
| 1774564800 | 37.54 | 0.38 | 1.02 | 37.18 | 37.6 | 37.02 | 6593349 |
| 1774478400 | 37.16 | 0.1 | 0.27 | 37.36 | 37.575 | 37.14 | 5705539 |
| 1774392000 | 37.06 | 0.16 | 0.43 | 36.73 | 37.47 | 36.69 | 7888824 |
| 1774305600 | 36.9 | 0.35 | 0.96 | 37.03 | 37.175 | 36.68 | 6850201 |
| 1774046400 | 36.55 | -1.1 | -2.92 | 37.68 | 37.81 | 36.53 | 10368453 |
| 1773960000 | 37.65 | -0.4 | -1.05 | 37.98 | 38.28 | 37.3223 | 7999129 |
| 1773873600 | 38.05 | -0.38 | -0.99 | 38.3 | 38.355 | 38.03 | 7250212 |
| 1773787200 | 38.43 | -0.31 | -0.80 | 39 | 39 | 38.38 | 6689954 |
| 1773700800 | 38.74 | 0.23 | 0.60 | 38.95 | 38.955 | 38.555 | 6157764 |
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.
