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 | 1.11 | 3.09192200557 | 35.9 | 38.17 | 35.34 | 2085862 | 36.90836168 | CS |
| 4 | 5.71 | 18.2428115016 | 31.3 | 38.17 | 29.63 | 1509188 | 33.76737734 | CS |
| 12 | 15.43 | 71.5013901761 | 21.58 | 38.17 | 21.2 | 1372419 | 30.92917247 | CS |
| 26 | 8.7 | 30.7311903921 | 28.31 | 38.17 | 20.38 | 1144264 | 28.44190482 | CS |
| 52 | 23.71 | 178.270676692 | 13.3 | 38.17 | 13.19 | 1167426 | 24.77711069 | CS |
| 156 | 31.09 | 525.168918919 | 5.92 | 38.17 | 2.79 | 1054470 | 14.30657308 | CS |
| 260 | 29.89 | 419.803370787 | 7.12 | 38.17 | 2.79 | 933809 | 12.69868769 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 37.78 | 2.14 | 6.00 | 35.75 | 38.17 | 35.645 | 3896071 |
| 1781736000 | 35.64 | -0.85 | -2.33 | 36.65 | 36.8599 | 35.36 | 1589162 |
| 1781649600 | 36.49 | 0.13 | 0.36 | 36.41 | 36.95 | 35.92 | 1438480 |
| 1781563200 | 36.36 | 0.89 | 2.51 | 35.9 | 36.42 | 35.34 | 1419734 |
| 1781304000 | 35.47 | 0.42 | 1.20 | 35.2 | 36.01 | 34.92 | 1663647 |
| 1781217600 | 35.05 | 1.23 | 3.64 | 34.39 | 35.22 | 34.09 | 2179192 |
| 1781131200 | 33.82 | 1.05 | 3.20 | 32.909999 | 33.87 | 32.585 | 1787899 |
| 1781044800 | 32.77 | 1.69 | 5.44 | 31.87 | 32.85 | 31.18 | 1551392 |
| 1780958400 | 31.08 | 0.92 | 3.05 | 30.51 | 31.33 | 30.43 | 1187054 |
| 1780699200 | 30.16 | -0.34 | -1.11 | 30.3 | 31.25 | 29.815 | 932401 |
| 1780612800 | 30.5 | 0.66 | 2.21 | 29.87 | 30.85 | 29.66 | 1741429 |
| 1780526400 | 29.84 | -0.91 | -2.96 | 30.71 | 30.99 | 29.63 | 1079266 |
| 1780440000 | 30.75 | -0.94 | -2.97 | 31.72 | 32.749899 | 30.73 | 981781 |
| 1780353600 | 31.69 | -0.59 | -1.83 | 32.11 | 32.409999 | 31.3001 | 1174463 |
| 1780094400 | 32.28 | -0.2 | -0.62 | 32.63 | 32.92 | 31.705 | 1389534 |
| 1780008000 | 32.479999 | 0.83 | 2.62 | 31.7 | 32.49 | 31.2 | 741759 |
| 1779921600 | 31.65 | 0.28 | 0.89 | 31.24 | 32.79 | 30.74 | 1099179 |
| 1779835200 | 31.37 | 0.27 | 0.87 | 31.3 | 31.67 | 30.6 | 1312934 |
| 1779489600 | 31.1 | -0.3 | -0.96 | 31.64 | 31.77 | 30.535 | 1266884 |
| 1779403200 | 31.4 | -2.1 | -6.27 | 33.159999 | 33.31 | 31.32 | 1301012 |
| 1779316800 | 33.5 | -0.24 | -0.71 | 34.07 | 34.51 | 33.31 | 1430507 |
| 1779230400 | 33.74 | 0.3 | 0.90 | 33.03 | 33.86 | 32.35 | 1139374 |
| 1779144000 | 33.439999 | 0.21 | 0.63 | 33.32 | 34.51 | 33.049999 | 1121732 |
| 1778884800 | 33.229999 | -0.77 | -2.26 | 33.4 | 33.87 | 32.4613 | 1479033 |
| 1778798400 | 34 | 0.09 | 0.27 | 33.97 | 34.89 | 33.31 | 1672334 |
| 1778712000 | 33.91 | 1.81 | 5.64 | 32.42 | 34.04 | 32.305 | 1892259 |
| 1778625600 | 32.1 | -0.06 | -0.19 | 31.92 | 32.22 | 30.92 | 1431626 |
| 1778539200 | 32.159999 | 0.39 | 1.23 | 32.04 | 34.29 | 31.9 | 1641044 |
| 1778280000 | 31.77 | 2.41 | 8.21 | 30.2 | 32.0199 | 29.375 | 2054698 |
| 1778193600 | 29.36 | 1.95 | 7.11 | 27.91 | 29.38 | 27.42 | 2702962 |
| 1778107200 | 27.41 | -2.77 | -9.18 | 29.05 | 29.05 | 25.4216 | 3269027 |
| 1778020800 | 30.18 | 0.44 | 1.48 | 29.92 | 30.74 | 29.77 | 1567204 |
| 1777934400 | 29.74 | -0.73 | -2.40 | 31.02 | 31.02 | 29.56 | 971938 |
| 1777675200 | 30.47 | 0.17 | 0.56 | 30.4 | 30.67 | 29.96 | 985419 |
| 1777588800 | 30.3 | -0.14 | -0.46 | 30.58 | 30.75 | 30.05 | 1161027 |
| 1777502400 | 30.44 | -0.75 | -2.40 | 31.11 | 31.29 | 29.93 | 964173 |
| 1777416000 | 31.19 | -0.36 | -1.14 | 31.42 | 31.64 | 30.78 | 1036553 |
| 1777329600 | 31.55 | 0.7 | 2.27 | 30.77 | 31.568 | 30.77 | 996493 |
| 1777070400 | 30.85 | -0.06 | -0.19 | 31.22 | 31.43 | 30.635 | 862369 |
| 1776984000 | 30.91 | 0.26 | 0.85 | 30.6 | 31.92 | 30.49 | 1400415 |
| 1776897600 | 30.65 | 1.26 | 4.29 | 29.83 | 30.73 | 29.6 | 1158059 |
| 1776811200 | 29.39 | 0.26 | 0.89 | 29.07 | 29.525 | 28.84 | 979678 |
| 1776724800 | 29.13 | 1.33 | 4.78 | 27.72 | 29.15 | 27.585 | 998069 |
| 1776465600 | 27.8 | 0.1 | 0.36 | 28.13 | 28.335 | 27.51 | 961939 |
| 1776379200 | 27.7 | 0.55 | 2.03 | 27.1 | 27.76 | 26.9 | 1082752 |
| 1776292800 | 27.15 | 0.7 | 2.65 | 26.4 | 27.37 | 26.4 | 1343073 |
| 1776206400 | 26.45 | 1.01 | 3.97 | 25.6 | 26.46 | 25.42 | 1290989 |
| 1776120000 | 25.44 | -0.04 | -0.16 | 25.25 | 25.78 | 25 | 726102 |
| 1775860800 | 25.48 | 0.44 | 1.76 | 25.08 | 25.48 | 24.81 | 867787 |
| 1775774400 | 25.04 | -0.24 | -0.95 | 25.3 | 25.65 | 24.814 | 807794 |
| 1775688000 | 25.28 | 1.12 | 4.64 | 25.31 | 25.576 | 24.83 | 970755 |
| 1775601600 | 24.16 | -0.73 | -2.93 | 24.78 | 25.37 | 23.9091 | 1227334 |
| 1775515200 | 24.89 | -0.7 | -2.74 | 25.61 | 25.82 | 24.87 | 950904 |
| 1775169600 | 25.59 | -0.29 | -1.12 | 25.25 | 25.83 | 25.175 | 964879 |
| 1775083200 | 25.88 | 1.46 | 5.98 | 24.93 | 26.02 | 24.74 | 1302586 |
| 1774996800 | 24.42 | 3.14 | 14.76 | 22.3 | 24.46 | 22.25 | 2286949 |
| 1774910400 | 21.28 | -0.06 | -0.28 | 21.58 | 21.7 | 21.2 | 796013 |
| 1774651200 | 21.34 | -0.1 | -0.47 | 21.31 | 21.6 | 21.2 | 675528 |
| 1774564800 | 21.44 | -0.35 | -1.61 | 21.65 | 21.91 | 21.23 | 894042 |
| 1774478400 | 21.79 | -0.32 | -1.45 | 22.51 | 22.77 | 21.77 | 794763 |
| 1774392000 | 22.11 | 1.03 | 4.89 | 21.26 | 22.13 | 21.08 | 1338589 |
| 1774305600 | 21.08 | 0.39 | 1.88 | 21.15 | 21.68 | 21.01 | 1560821 |
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.
