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 | 1.41 | 3.5951045385 | 39.22 | 40.63 | 38.34 | 156531 | 39.16267542 | CS |
| 4 | 0.09 | 0.222002960039 | 40.54 | 41 | 37.85 | 136126 | 39.1306978 | CS |
| 12 | 5.38 | 15.2624113475 | 35.25 | 42.5 | 34.9101 | 118939 | 38.43105234 | CS |
| 26 | 3.13 | 8.34666666667 | 37.5 | 46 | 34.27 | 126254 | 38.7448813 | CS |
| 52 | 10.79 | 36.1595174263 | 29.84 | 46 | 29.53 | 144592 | 37.81834971 | CS |
| 156 | 4.53 | 12.5484764543 | 36.1 | 46 | 21.375 | 151225 | 33.91987833 | CS |
| 260 | -2.78 | -6.40405436535 | 43.41 | 55.09 | 21.375 | 133111 | 36.22579927 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 40.63 | 0.87 | 2.19 | 39.66 | 40.65 | 39.23 | 579685 |
| 1782427200 | 39.76 | 0.33 | 0.84 | 39.44 | 40.31 | 39.415 | 108776 |
| 1782340800 | 39.43 | 0.68 | 1.75 | 38.95 | 39.96 | 38.95 | 195973 |
| 1782254400 | 38.75 | -0.15 | -0.39 | 38.85 | 39.29 | 38.34 | 219636 |
| 1782168000 | 38.9 | -0.51 | -1.29 | 39.22 | 39.85 | 38.71 | 101740 |
| 1781822400 | 39.41 | 1.22 | 3.19 | 38.44 | 39.51 | 38.44 | 322627 |
| 1781736000 | 38.19 | -1.1 | -2.80 | 39.29 | 39.54 | 37.85 | 118722 |
| 1781649600 | 39.29 | 0.27 | 0.69 | 39.33 | 39.53 | 38.93 | 114840 |
| 1781563200 | 39.02 | -0.38 | -0.96 | 39.92 | 40.78 | 38.99 | 126528 |
| 1781304000 | 39.4 | 0.24 | 0.61 | 39.28 | 39.845 | 39.05 | 106654 |
| 1781217600 | 39.16 | 0.29 | 0.75 | 38.85 | 39.22 | 38.345 | 150938 |
| 1781131200 | 38.87 | -0.44 | -1.12 | 39.51 | 39.7 | 38 | 107429 |
| 1781044800 | 39.31 | -0.15 | -0.38 | 39.9 | 40.22 | 39.29 | 96713 |
| 1780958400 | 39.46 | 0.23 | 0.59 | 39.31 | 39.99 | 38.84 | 105708 |
| 1780699200 | 39.23 | -0.08 | -0.20 | 39.18 | 39.555 | 38.92 | 89448 |
| 1780612800 | 39.31 | 0.45 | 1.16 | 39.13 | 40 | 38.845 | 114983 |
| 1780526400 | 38.86 | -0.05 | -0.13 | 38.8 | 39.275 | 38.5 | 78529 |
| 1780440000 | 38.91 | 0.2 | 0.52 | 38.99 | 39.88 | 38.8 | 134207 |
| 1780353600 | 38.71 | -0.48 | -1.22 | 39 | 39.355 | 37.94 | 116714 |
| 1780094400 | 39.19 | -1.4 | -3.45 | 40.54 | 41 | 39.14 | 176234 |
| 1780008000 | 40.59 | 0.49 | 1.22 | 39.83 | 40.72 | 39.49 | 170605 |
| 1779921600 | 40.1 | 1.97 | 5.17 | 38.6 | 42.5 | 38.43 | 324551 |
| 1779835200 | 38.13 | 0.23 | 0.61 | 38.05 | 38.56 | 37.82 | 89193 |
| 1779489600 | 37.9 | 0.26 | 0.69 | 38 | 38.33 | 37.155 | 69724 |
| 1779403200 | 37.64 | 0.52 | 1.40 | 36.66 | 37.95 | 36.32 | 82992 |
| 1779316800 | 37.12 | 1.01 | 2.80 | 36 | 37.18 | 35.9342 | 99534 |
| 1779230400 | 36.11 | -0.84 | -2.27 | 36.48 | 36.76 | 35.23 | 107912 |
| 1779144000 | 36.95 | -0.05 | -0.14 | 37.1 | 37.9 | 36.36 | 73383 |
| 1778884800 | 37 | -1.54 | -4.00 | 38.11 | 38.11 | 37 | 112606 |
| 1778798400 | 38.54 | 0.23 | 0.60 | 38.63 | 39.4299 | 38.52 | 52404 |
| 1778712000 | 38.31 | -0.04 | -0.10 | 38.54 | 39.09 | 38.11 | 71754 |
| 1778625600 | 38.35 | -0.65 | -1.67 | 38.84 | 39.9899 | 38.1889 | 94169 |
| 1778539200 | 39 | -1.4 | -3.47 | 40.02 | 40.09 | 38.79 | 119112 |
| 1778280000 | 40.4 | 1.06 | 2.69 | 39.5 | 40.465 | 39.03 | 81502 |
| 1778193600 | 39.34 | 0.46 | 1.18 | 39.25 | 39.55 | 39.06 | 107118 |
| 1778107200 | 38.88 | -0.23 | -0.59 | 39.83 | 40.07 | 38.87 | 114364 |
| 1778020800 | 39.11 | 1.77 | 4.74 | 37.52 | 39.33 | 37.52 | 112424 |
| 1777934400 | 37.34 | -1.17 | -3.04 | 38.3 | 38.47 | 37.28 | 112501 |
| 1777675200 | 38.51 | 1.14 | 3.05 | 37.27 | 38.54 | 36.77 | 153055 |
| 1777588800 | 37.37 | 0.47 | 1.27 | 36.95 | 39.22 | 36.92 | 125098 |
| 1777502400 | 36.9 | -0.7 | -1.86 | 37.27 | 37.51 | 36.72 | 118841 |
| 1777416000 | 37.6 | -0.28 | -0.74 | 38.1 | 38.35 | 37.4101 | 71070 |
| 1777329600 | 37.88 | -0.72 | -1.87 | 38.71 | 39.5 | 37.77 | 115857 |
| 1777070400 | 38.6 | 0.52 | 1.37 | 37.91 | 38.92 | 37.52 | 142583 |
| 1776984000 | 38.08 | 0.57 | 1.52 | 37.54 | 38.204 | 37.49 | 80920 |
| 1776897600 | 37.51 | -0.57 | -1.50 | 38.1 | 38.424 | 37.46 | 84440 |
| 1776811200 | 38.08 | 0.44 | 1.17 | 37.94 | 38.9999 | 37.59 | 197846 |
| 1776724800 | 37.64 | -0.23 | -0.61 | 37.71 | 38.3749 | 37.58 | 77156 |
| 1776465600 | 37.87 | 1.09 | 2.96 | 37.31 | 38.7499 | 37.31 | 90784 |
| 1776379200 | 36.78 | 0.09 | 0.25 | 36.69 | 36.99 | 36.48 | 75625 |
| 1776292800 | 36.69 | -1.19 | -3.14 | 37.62 | 38.12 | 36.51 | 63889 |
| 1776206400 | 37.88 | 0.14 | 0.37 | 37.63 | 38.21 | 37.36 | 116639 |
| 1776120000 | 37.74 | 0.27 | 0.72 | 37.15 | 37.74 | 36.78 | 81469 |
| 1775860800 | 37.47 | -0.25 | -0.66 | 37.84 | 37.85 | 37.23 | 71489 |
| 1775774400 | 37.72 | 1.14 | 3.12 | 36.35 | 37.77 | 36.25 | 89022 |
| 1775688000 | 36.58 | 1.15 | 3.25 | 36.61 | 37.09 | 36.35 | 220917 |
| 1775601600 | 35.43 | 0.1 | 0.28 | 35.15 | 35.99 | 34.9101 | 115548 |
| 1775515200 | 35.33 | -0.22 | -0.62 | 35.25 | 35.56 | 35.08 | 105048 |
| 1775169600 | 35.55 | -0.03 | -0.08 | 35.17 | 35.89 | 34.78 | 70799 |
| 1775083200 | 35.58 | 0.84 | 2.42 | 35.05 | 35.94 | 34.87 | 123247 |
| 1774996800 | 34.74 | -0.58 | -1.64 | 35.81 | 36.21 | 34.58 | 246982 |
| 1774910400 | 35.32 | -0.49 | -1.37 | 36 | 36 | 35.02 | 115063 |
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.
