Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.05 | 13.7677208288 | 36.68 | 41.905 | 36.68 | 1531517 | 39.25926839 | CS |
| 4 | 8.07 | 23.9750445633 | 33.66 | 41.905 | 32.5875 | 942141 | 36.88426407 | CS |
| 12 | 8.61 | 25.9963768116 | 33.12 | 41.905 | 31.4395 | 736112 | 36.41494418 | CS |
| 26 | 9.16 | 28.1240405281 | 32.57 | 41.905 | 30.65 | 505765 | 35.54672517 | CS |
| 52 | 16.94 | 68.3340056474 | 24.79 | 41.905 | 23.77 | 265495 | 35.14510246 | CS |
| 156 | 33.06 | 381.314878893 | 8.67 | 41.905 | 6.89 | 111542 | 33.02774283 | CS |
| 260 | 9.23 | 28.4 | 32.5 | 41.905 | 6 | 75601 | 32.57413316 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945600 | 41.73 | 0.93 | 2.28 | 40.94 | 42.14 | 40.23 | 844804 |
| 1782859200 | 40.8 | 1.13 | 2.85 | 39.75 | 41.905 | 39.505 | 1060110 |
| 1782772800 | 39.67 | 0.64 | 1.64 | 39.29 | 39.74 | 38.89 | 485001 |
| 1782513600 | 39.03 | -0.25 | -0.64 | 39 | 39.94 | 38.52 | 3873146 |
| 1782427200 | 39.28 | 0.7 | 1.81 | 38.32 | 40.22 | 38.32 | 823633 |
| 1782340800 | 38.58 | 1.94 | 5.29 | 36.68 | 39.81 | 36.68 | 1415693 |
| 1782254400 | 36.64 | 0.08 | 0.22 | 36.65 | 37.07 | 36.25 | 540706 |
| 1782168000 | 36.56 | 0.6 | 1.67 | 35.93 | 36.56 | 35.09 | 577272 |
| 1781822400 | 35.96 | 1.28 | 3.69 | 34.77 | 36.13 | 34.53 | 2537910 |
| 1781736000 | 34.68 | -0.19 | -0.54 | 35 | 35.5859 | 34.09 | 629563 |
| 1781649600 | 34.87 | 0.29 | 0.84 | 34.55 | 35.31 | 34.5 | 614656 |
| 1781563200 | 34.58 | -0.47 | -1.34 | 34.97 | 35.7599 | 34.39 | 606469 |
| 1781304000 | 35.05 | -0.05 | -0.14 | 35.61 | 35.61 | 34.38 | 528396 |
| 1781217600 | 35.1 | -0.75 | -2.09 | 36.07 | 36.7 | 35.08 | 595435 |
| 1781131200 | 35.85 | 0.19 | 0.53 | 35.56 | 36.78 | 34.65 | 533173 |
| 1781044800 | 35.66 | 2.17 | 6.48 | 33.71 | 35.805 | 33.71 | 590298 |
| 1780958400 | 33.49 | -0.89 | -2.59 | 34.38 | 34.96 | 33.32 | 653026 |
| 1780699200 | 34.38 | 1.21 | 3.65 | 33.33 | 34.575 | 32.89 | 472616 |
| 1780612800 | 33.17 | -0.45 | -1.34 | 33.82 | 34.64 | 32.5875 | 759155 |
| 1780526400 | 33.62 | -0.03 | -0.09 | 33.66 | 34.08 | 32.96 | 604427 |
| 1780440000 | 33.65 | 0.9 | 2.75 | 32.61 | 33.94 | 32.61 | 907763 |
| 1780353600 | 32.75 | -2.6 | -7.36 | 34.49 | 35.27 | 32.65 | 887404 |
| 1780094400 | 35.35 | -0.72 | -2.00 | 35.9 | 36.8499 | 35.29 | 495633 |
| 1780008000 | 36.07 | -1.08 | -2.91 | 36.95 | 37.23 | 36 | 475278 |
| 1779921600 | 37.15 | -0.37 | -0.99 | 37.72 | 38.095 | 36.94 | 335091 |
| 1779835200 | 37.52 | 0.51 | 1.38 | 37.98 | 37.98 | 36.77 | 749414 |
| 1779489600 | 37.01 | -0.98 | -2.58 | 38.01 | 38.9 | 36.71 | 590205 |
| 1779403200 | 37.99 | 1.36 | 3.71 | 36.03 | 38.04 | 35.86 | 939954 |
| 1779316800 | 36.63 | 0.43 | 1.19 | 36.21 | 37 | 35.9601 | 597803 |
| 1779230400 | 36.2 | -0.74 | -2.00 | 35.96 | 36.84 | 35.2 | 833268 |
| 1779144000 | 36.94 | -0.84 | -2.22 | 38.19 | 38.77 | 36.83 | 547852 |
| 1778884800 | 37.78 | -0.8 | -2.07 | 37.69 | 38.86 | 37.6 | 496440 |
| 1778798400 | 38.58 | -0.2 | -0.52 | 38.78 | 39.66 | 38.34 | 743967 |
| 1778712000 | 38.78 | 1.66 | 4.47 | 37.1 | 39.34 | 36.4801 | 674117 |
| 1778625600 | 37.12 | 0.16 | 0.43 | 36.91 | 37.92 | 36.515 | 667708 |
| 1778539200 | 36.96 | -1.31 | -3.42 | 38.27 | 38.27 | 33.1 | 977858 |
| 1778280000 | 38.27 | 1.72 | 4.71 | 36.71 | 38.86 | 36.63 | 808943 |
| 1778193600 | 36.55 | -0.6 | -1.62 | 37.06 | 37.55 | 35.54 | 714648 |
| 1778107200 | 37.15 | -0.12 | -0.32 | 37.28 | 37.71 | 36.7 | 522458 |
| 1778020800 | 37.27 | -0.14 | -0.37 | 37.45 | 37.98 | 36.7 | 487516 |
| 1777934400 | 37.41 | -0.06 | -0.16 | 37.67 | 38 | 36.7613 | 542829 |
| 1777675200 | 37.47 | -0.49 | -1.29 | 38.12 | 38.985 | 37.43 | 748104 |
| 1777588800 | 37.96 | 0.46 | 1.23 | 37.52 | 37.98 | 36.805 | 685260 |
| 1777502400 | 37.5 | -0.3 | -0.79 | 37.7 | 38.17 | 37.28 | 579589 |
| 1777416000 | 37.8 | 1.4 | 3.85 | 36.4 | 37.92 | 35.958 | 919656 |
| 1777329600 | 36.4 | 0.37 | 1.03 | 36.05 | 36.99 | 35.99 | 451227 |
| 1777070400 | 36.03 | 0.88 | 2.50 | 34.71 | 36.2 | 34.3851 | 419827 |
| 1776984000 | 35.15 | 1.07 | 3.14 | 34 | 35.15 | 33.95 | 543781 |
| 1776897600 | 34.08 | -0.3 | -0.87 | 34.49 | 34.73 | 33.63 | 425960 |
| 1776811200 | 34.38 | -0.24 | -0.69 | 34.71 | 34.95 | 33.75 | 642005 |
| 1776724800 | 34.62 | -0.05 | -0.14 | 34.52 | 34.965 | 34.1001 | 529946 |
| 1776465600 | 34.67 | -0.75 | -2.12 | 35.53 | 36.2 | 34.345 | 653759 |
| 1776379200 | 35.42 | 0.41 | 1.17 | 34.46 | 35.86 | 34.46 | 549805 |
| 1776292800 | 35.01 | 0.62 | 1.80 | 34.3 | 35.07 | 34.1278 | 598440 |
| 1776206400 | 34.39 | 1.24 | 3.74 | 33.02 | 34.4 | 32.655 | 693374 |
| 1776120000 | 33.15 | 0.57 | 1.75 | 32.81 | 33.49 | 31.4395 | 487929 |
| 1775860800 | 32.58 | -0.02 | -0.06 | 32.409999 | 32.58 | 31.75 | 711158 |
| 1775774400 | 32.6 | -0.18 | -0.55 | 32.53 | 33.11 | 31.973 | 532225 |
| 1775688000 | 32.78 | 0.76 | 2.37 | 33.119999 | 33.38 | 32.43 | 625597 |
| 1775601600 | 32.02 | -0.45 | -1.39 | 32.38 | 32.85 | 31.9849 | 397785 |
| 1775515200 | 32.47 | 0.29 | 0.90 | 31.98 | 33.1539 | 31.565 | 538105 |
| 1775169600 | 32.18 | 0.08 | 0.25 | 31.55 | 32.195 | 30.65 | 540597 |
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.
