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 | -2.34 | -6.01697094369 | 38.89 | 40.91 | 36.18 | 10222942 | 38.818918 | CS |
| 4 | -7 | -16.07347876 | 43.55 | 44.13 | 36.18 | 6743704 | 39.44061374 | CS |
| 12 | 1.79 | 5.1495972382 | 34.76 | 44.13 | 32.45 | 7180032 | 38.11158458 | CS |
| 26 | 13.2 | 56.5310492505 | 23.35 | 44.13 | 21.62 | 8704749 | 31.76051471 | CS |
| 52 | 16.48 | 82.1126058794 | 20.07 | 44.13 | 18.45 | 9550970 | 26.9060864 | CS |
| 156 | 14.66 | 66.971219735 | 21.89 | 44.13 | 14.48 | 6878069 | 24.87539199 | CS |
| 260 | 24.19 | 195.71197411 | 12.36 | 44.13 | 9.23 | 6704992 | 23.31977997 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781646000 | 36.73 | -1.23 | -3.24 | 37.31 | 37.64 | 36.54 | 6409715 |
| 1781559600 | 37.96 | -1.51 | -3.83 | 37.68 | 37.99 | 36.8 | 13868534 |
| 1781300400 | 39.47 | -0.32 | -0.80 | 39.35 | 39.96 | 39.01 | 9825353 |
| 1781214000 | 39.79 | 0.17 | 0.43 | 40.14 | 40.91 | 39.33 | 12191604 |
| 1781127600 | 39.62 | 1.06 | 2.75 | 38.89 | 39.95 | 38.86 | 8819503 |
| 1781041200 | 38.56 | -1.52 | -3.79 | 39.79 | 39.85 | 37.95 | 6116841 |
| 1780954800 | 40.08 | 0.67 | 1.70 | 39.88 | 40.66 | 39.86 | 3643254 |
| 1780695600 | 39.41 | -1.94 | -4.69 | 41.15 | 41.3 | 39.35 | 4317978 |
| 1780609200 | 41.35 | 0.35 | 0.85 | 40.2 | 41.64 | 40.05 | 6284510 |
| 1780522800 | 41 | 0.5 | 1.23 | 40.92 | 41.79 | 40.6 | 3811598 |
| 1780436400 | 40.5 | 1.47 | 3.77 | 39.03 | 40.56 | 39.03 | 3433954 |
| 1780350000 | 39.03 | 0.97 | 2.55 | 38.91 | 39.53 | 38.59 | 6151128 |
| 1780090800 | 38.06 | -0.54 | -1.40 | 38.35 | 38.61 | 37.73 | 15069165 |
| 1780004400 | 38.6 | -0.4 | -1.03 | 39.5 | 39.8 | 38.54 | 4968815 |
| 1779918000 | 39 | -0.96 | -2.40 | 39.3 | 39.71 | 38.5 | 4416552 |
| 1779831600 | 39.96 | 0.18 | 0.45 | 40.46 | 40.59 | 39.79 | 5393636 |
| 1779745200 | 39.78 | -1.7 | -4.10 | 40.5 | 40.77 | 39.4 | 3329608 |
| 1779486000 | 41.48 | -0.27 | -0.65 | 41.61 | 42.19 | 41.41 | 4610030 |
| 1779399600 | 41.75 | -0.18 | -0.43 | 42.69 | 43.02 | 41.31 | 4971969 |
| 1779313200 | 41.93 | -1.77 | -4.05 | 43.55 | 44.13 | 41.87 | 7240326 |
| 1779226800 | 43.7 | 1.29 | 3.04 | 43.5 | 43.79 | 42.67 | 6003632 |
| 1778881200 | 42.41 | 1.06 | 2.56 | 41.7 | 42.41 | 41.47 | 4696290 |
| 1778794800 | 41.35 | 0.63 | 1.55 | 40.72 | 41.56 | 40.54 | 3770604 |
| 1778708400 | 40.72 | -0.37 | -0.90 | 41.25 | 41.46 | 40.16 | 7932706 |
| 1778622000 | 41.09 | 1.26 | 3.16 | 40.28 | 41.11 | 40.04 | 4776575 |
| 1778535600 | 39.83 | 0.99 | 2.55 | 39.48 | 39.94 | 39.08 | 5494983 |
| 1778276400 | 38.84 | 0 | 0.00 | 38.84 | 39.61 | 38.6 | 6002239 |
| 1778190000 | 38.84 | -0.65 | -1.65 | 38.99 | 39.25 | 37.66 | 7626310 |
| 1778103600 | 39.49 | -2.02 | -4.87 | 40.32 | 40.4 | 39.1 | 9729749 |
| 1778017200 | 41.51 | 0.72 | 1.77 | 40.73 | 42.01 | 40.51 | 5385418 |
| 1777930800 | 40.79 | 0.97 | 2.44 | 39.93 | 41.03 | 39.53 | 10177158 |
| 1777671600 | 39.82 | 0.08 | 0.20 | 39.51 | 39.88 | 38.54 | 4942741 |
| 1777585200 | 39.74 | 0.37 | 0.94 | 39 | 39.85 | 38.8 | 5873875 |
| 1777498800 | 39.37 | 1.82 | 4.85 | 38.1 | 39.44 | 38.06 | 7929142 |
| 1777412400 | 37.55 | 1 | 2.74 | 37 | 37.72 | 36.95 | 5566531 |
| 1777326000 | 36.55 | 0.6 | 1.67 | 36.39 | 36.83 | 36.15 | 7481153 |
| 1777066800 | 35.95 | -0.22 | -0.61 | 35.88 | 36.05 | 35.68 | 3581645 |
| 1776980400 | 36.17 | 0.68 | 1.92 | 35.55 | 36.24 | 35.55 | 5539956 |
| 1776894000 | 35.49 | 0.49 | 1.40 | 35.14 | 35.54 | 35.02 | 5449876 |
| 1776807600 | 35 | 0.98 | 2.88 | 34.17 | 35.18 | 34.13 | 7489053 |
| 1776721200 | 34.02 | 0.47 | 1.40 | 34 | 34.29 | 33.71 | 5488399 |
| 1776462000 | 33.549999 | -1.95 | -5.49 | 34 | 34 | 32.45 | 9803291 |
| 1776375600 | 35.5 | 0.53 | 1.52 | 35.1 | 35.71 | 35.07 | 7971656 |
| 1776289200 | 34.97 | -0.48 | -1.35 | 35.25 | 35.57 | 34.81 | 5415279 |
| 1776202800 | 35.45 | -0.84 | -2.31 | 36 | 36.2 | 35.18 | 5907287 |
| 1776116400 | 36.29 | 0.49 | 1.37 | 36.49 | 36.74 | 36.01 | 7668903 |
| 1775857200 | 35.8 | 0.32 | 0.90 | 35.57 | 35.88 | 35.47 | 9321057 |
| 1775770800 | 35.48 | -0.46 | -1.28 | 36.3 | 36.62 | 35.05 | 7817537 |
| 1775684400 | 35.94 | -1.84 | -4.87 | 34.58 | 36.08 | 34.41 | 7992946 |
| 1775598000 | 37.78 | 0.41 | 1.10 | 37.7 | 38.27 | 37.51 | 5470143 |
| 1775511600 | 37.37 | 0.44 | 1.19 | 36.79 | 37.44 | 36.47 | 10549888 |
| 1775166000 | 36.93 | 1.07 | 2.98 | 37.32 | 37.9 | 36.24 | 7333950 |
| 1775079600 | 35.86 | -1.06 | -2.87 | 36.3 | 36.84 | 35.3 | 7168442 |
| 1774993200 | 36.92 | -0.11 | -0.30 | 37.18 | 38.08 | 35.96 | 11610091 |
| 1774906800 | 37.03 | -0.2 | -0.54 | 38.01 | 38.5 | 36.87 | 14277880 |
| 1774647600 | 37.23 | 1.22 | 3.39 | 36.29 | 37.31 | 36.15 | 9727511 |
| 1774561200 | 36.01 | 0.16 | 0.45 | 36.14 | 36.47 | 35.8 | 12612740 |
| 1774474800 | 35.85 | 0.83 | 2.37 | 34.76 | 36.03 | 34.51 | 9981154 |
| 1774388400 | 35.02 | 1.02 | 3.00 | 34.35 | 35.62 | 34.35 | 8370769 |
| 1774302000 | 34 | -0.48 | -1.39 | 33.28 | 34.38 | 32.95 | 8057588 |
| 1774042800 | 34.48 | 0.23 | 0.67 | 34.2 | 34.84 | 33.77 | 23391354 |
| 1773956400 | 34.25 | 1.37 | 4.17 | 32.97 | 34.83 | 32.81 | 13853903 |
| 1773870000 | 32.88 | 0.59 | 1.83 | 32.33 | 33.07 | 32.33 | 4149538 |
| 1773783600 | 32.29 | 0.31 | 0.97 | 32.13 | 32.63 | 31.95 | 5401114 |
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.
