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 | -1.02 | -2.77173913043 | 36.8 | 37.065 | 35.575 | 6819932 | 36.06792317 | CS |
| 4 | 0.28 | 0.788732394366 | 35.5 | 37.36 | 35.06 | 10936321 | 36.28151967 | CS |
| 12 | -3.53 | -8.97990333249 | 39.31 | 39.48 | 34.49 | 9639331 | 36.38632115 | CS |
| 26 | 1.21 | 3.50014463408 | 34.57 | 40.105 | 34.41 | 9221525 | 36.90370826 | CS |
| 52 | 2.18 | 6.4880952381 | 33.6 | 40.105 | 33.165 | 7642628 | 36.51065279 | CS |
| 156 | 9.84 | 37.933693138 | 25.94 | 40.105 | 22.2 | 5975006 | 32.59324093 | CS |
| 260 | 7.44 | 26.2526464361 | 28.34 | 40.105 | 22.2 | 5652144 | 30.97345501 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 35.66 | -0.33 | -0.92 | 36.18 | 36.18 | 35.575 | 5407011 |
| 1783550400 | 35.99 | -0.4 | -1.10 | 36.4 | 36.48 | 35.875 | 7652421 |
| 1783464000 | 36.39 | 0.28 | 0.78 | 36.39 | 37.065 | 36.37 | 7870004 |
| 1783377600 | 36.11 | -0.78 | -2.11 | 36.8 | 36.885 | 35.985 | 6350291 |
| 1783032000 | 36.89 | 1.27 | 3.57 | 36 | 36.9 | 35.665 | 10497759 |
| 1782945600 | 35.62 | -0.73 | -2.01 | 36.34 | 36.38 | 35.595 | 8595289 |
| 1782859200 | 36.35 | -0.39 | -1.06 | 36.59 | 36.815 | 36.23 | 10189594 |
| 1782772800 | 36.74 | -0.28 | -0.76 | 37.13 | 37.24 | 36.67 | 8864728 |
| 1782513600 | 37.02 | 0.02 | 0.05 | 37.23 | 37.36 | 36.71 | 21061758 |
| 1782427200 | 37 | 0.08 | 0.22 | 37.04 | 37.32 | 36.66 | 11753715 |
| 1782340800 | 36.92 | 0.63 | 1.74 | 36.48 | 37.09 | 36.32 | 18641027 |
| 1782254400 | 36.29 | 0.7 | 1.97 | 35.68 | 36.33 | 35.375 | 13445545 |
| 1782168000 | 35.59 | 0.21 | 0.59 | 35.38 | 35.835 | 35.28 | 7311821 |
| 1781822400 | 35.38 | 0.05 | 0.14 | 35.37 | 35.875 | 35.06 | 16555483 |
| 1781736000 | 35.33 | -1.05 | -2.89 | 36.17 | 36.36 | 35.09 | 13098871 |
| 1781649600 | 36.38 | 0.21 | 0.58 | 36.24 | 36.765 | 36.12 | 11293142 |
| 1781563200 | 36.17 | 0.32 | 0.89 | 35.65 | 36.345 | 35.38 | 11139525 |
| 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 | 4934386 |
| 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 |
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.
