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 | 0.84 | 2.27027027027 | 37 | 38.04 | 36.28 | 3250749 | 37.05475525 | CS |
| 4 | -1.37 | -3.49400663096 | 39.21 | 39.665 | 35.93 | 3544258 | 37.28938539 | CS |
| 12 | -5.45 | -12.5895125895 | 43.29 | 44.235 | 35.93 | 3175056 | 40.0308058 | CS |
| 26 | 3.57 | 10.4172745842 | 34.27 | 48.31 | 32.68 | 3348151 | 39.90431631 | CS |
| 52 | -0.6 | -1.56087408949 | 38.44 | 48.31 | 32.6 | 3161231 | 38.21691334 | CS |
| 156 | 8.77 | 30.1685586515 | 29.07 | 48.31 | 27.29 | 2753454 | 35.58818138 | CS |
| 260 | 21.36 | 129.611650485 | 16.48 | 48.31 | 12.37 | 3583677 | 29.86529446 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 37.81 | 0.84 | 2.27 | 37.52 | 38.04 | 37.275 | 2789296 |
| 1782945600 | 36.97 | -0.22 | -0.59 | 37.23 | 37.52 | 36.82 | 3037660 |
| 1782859200 | 37.19 | 0.84 | 2.31 | 36.62 | 37.56 | 36.57 | 3819294 |
| 1782772800 | 36.35 | -1.22 | -3.25 | 37 | 37.49 | 36.28 | 3356744 |
| 1782513600 | 37.57 | 1.26 | 3.47 | 36.49 | 37.76 | 36.49 | 6615046 |
| 1782427200 | 36.31 | -0.01 | -0.03 | 36.17 | 36.43 | 36.045 | 2495132 |
| 1782340800 | 36.32 | -0.4 | -1.09 | 36.09 | 36.725 | 35.93 | 3852871 |
| 1782254400 | 36.72 | -0.06 | -0.16 | 36.25 | 36.89 | 36.19 | 3500858 |
| 1782168000 | 36.78 | 0.39 | 1.07 | 36.44 | 36.97 | 36.06 | 3485161 |
| 1781822400 | 36.39 | -0.27 | -0.74 | 36.57 | 36.71 | 36.14 | 6110437 |
| 1781736000 | 36.66 | -0.85 | -2.27 | 37.16 | 37.48 | 36.45 | 4147434 |
| 1781649600 | 37.51 | 0.05 | 0.13 | 37 | 37.96 | 36.7991 | 3498269 |
| 1781563200 | 37.46 | -1.13 | -2.93 | 37.6 | 38.665 | 37.44 | 3948565 |
| 1781304000 | 38.59 | 0.59 | 1.55 | 37.67 | 38.81 | 37.32 | 1813099 |
| 1781217600 | 38 | -1.14 | -2.91 | 39.45 | 39.48 | 37.94 | 2943831 |
| 1781131200 | 39.14 | 0.69 | 1.79 | 38.83 | 39.665 | 38.7396 | 2548556 |
| 1781044800 | 38.45 | -0.66 | -1.69 | 38.81 | 38.87 | 38.12 | 3009490 |
| 1780958400 | 39.11 | 0.01 | 0.03 | 39.21 | 39.635 | 39.03 | 2824898 |
| 1780699200 | 39.1 | -1.39 | -3.43 | 40.18 | 40.3 | 39.04 | 1992490 |
| 1780612800 | 40.49 | 0.67 | 1.68 | 39.93 | 40.64 | 39.83 | 2832711 |
| 1780526400 | 39.82 | 0.16 | 0.40 | 39.9 | 40.1 | 39.6 | 2694498 |
| 1780440000 | 39.66 | -0.12 | -0.30 | 39.74 | 40.115 | 39.22 | 2964687 |
| 1780353600 | 39.78 | 0.83 | 2.13 | 39.09 | 40.19 | 39.01 | 3804801 |
| 1780094400 | 38.95 | -0.46 | -1.17 | 39.39 | 39.51 | 38.82 | 3095839 |
| 1780008000 | 39.41 | 0.2 | 0.51 | 39.54 | 40.065 | 39.0441 | 3042720 |
| 1779921600 | 39.21 | -0.84 | -2.10 | 39.43 | 39.91 | 38.96 | 2768946 |
| 1779835200 | 40.05 | -1 | -2.44 | 40.9 | 41.27 | 39.98 | 2751213 |
| 1779489600 | 41.05 | -0.09 | -0.22 | 40.65 | 41.29 | 40.59 | 2528092 |
| 1779403200 | 41.14 | -0.94 | -2.23 | 42.39 | 42.535 | 40.97 | 2077719 |
| 1779316800 | 42.08 | -1.04 | -2.41 | 42.8 | 43.18 | 41.86 | 2049629 |
| 1779230400 | 43.12 | 0.76 | 1.79 | 42.66 | 43.31 | 42.01 | 2169943 |
| 1779144000 | 42.36 | -0.1 | -0.24 | 42.39 | 42.87 | 41.92 | 1814342 |
| 1778884800 | 42.46 | 0.97 | 2.34 | 41.91 | 42.47 | 41.63 | 2111858 |
| 1778798400 | 41.49 | 0.23 | 0.56 | 41.02 | 42.01 | 40.77 | 2023325 |
| 1778712000 | 41.26 | 0.36 | 0.88 | 41.05 | 41.34 | 40.42 | 2110009 |
| 1778625600 | 40.9 | -0.07 | -0.17 | 41.2 | 41.22 | 40.41 | 1938620 |
| 1778539200 | 40.97 | 0.45 | 1.11 | 41.37 | 41.49 | 40.72 | 2267307 |
| 1778280000 | 40.52 | -0.34 | -0.83 | 40.97 | 41.15 | 40.45 | 2061767 |
| 1778193600 | 40.86 | -0.31 | -0.75 | 40.52 | 40.93 | 39.91 | 2881016 |
| 1778107200 | 41.17 | -1.87 | -4.34 | 41.57 | 42.24 | 41.02 | 3311582 |
| 1778020800 | 43.04 | 0.04 | 0.09 | 42.82 | 43.4 | 42.39 | 2024427 |
| 1777934400 | 43 | 0.37 | 0.87 | 42.81 | 43.26 | 42.38 | 2952189 |
| 1777675200 | 42.63 | -0.87 | -2.00 | 43.49 | 43.49 | 42.01 | 1912924 |
| 1777588800 | 43.5 | 0.24 | 0.55 | 42.75 | 43.84 | 42.4001 | 2802510 |
| 1777502400 | 43.26 | 0.32 | 0.75 | 43.3 | 43.92 | 43.21 | 3526552 |
| 1777416000 | 42.94 | 0.72 | 1.71 | 42.97 | 43.21 | 42.692 | 2019183 |
| 1777329600 | 42.22 | -0.14 | -0.33 | 43.07 | 43.94 | 42.18 | 3680758 |
| 1777070400 | 42.36 | -0.28 | -0.66 | 42.37 | 42.68 | 41.87 | 3888660 |
| 1776984000 | 42.64 | -0.61 | -1.41 | 43.06 | 43.34 | 42.2 | 3931401 |
| 1776897600 | 43.25 | 1.58 | 3.79 | 43.07 | 44.235 | 41.58 | 10296282 |
| 1776811200 | 41.67 | 0.53 | 1.29 | 41.14 | 41.95 | 40.785 | 4016589 |
| 1776724800 | 41.14 | -0.57 | -1.37 | 41.45 | 41.89 | 40.965 | 4079441 |
| 1776465600 | 41.71 | -0.56 | -1.32 | 40.87 | 41.9 | 40.265 | 4771672 |
| 1776379200 | 42.27 | 1.05 | 2.55 | 41.35 | 42.365 | 41.2501 | 2906979 |
| 1776292800 | 41.22 | 0.53 | 1.30 | 40.54 | 41.46 | 40.52 | 2460275 |
| 1776206400 | 40.69 | -1.21 | -2.89 | 41.49 | 41.85 | 40.37 | 3643358 |
| 1776120000 | 41.9 | -0.94 | -2.19 | 43.29 | 43.555 | 41.82 | 2975246 |
| 1775860800 | 42.84 | -0.09 | -0.21 | 42.56 | 43.15 | 42.12 | 4162196 |
| 1775774400 | 42.93 | -0.4 | -0.92 | 43.33 | 43.87 | 42.59 | 3843823 |
| 1775688000 | 43.33 | -0.92 | -2.08 | 41.88 | 43.39 | 41.23 | 4769279 |
| 1775601600 | 44.25 | 0.58 | 1.33 | 44.11 | 44.87 | 44.11 | 3162680 |
| 1775515200 | 43.67 | 0.22 | 0.51 | 43.5 | 44.3 | 43.38 | 2020573 |
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.
