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 | -1.56 | -4.36852422291 | 35.71 | 36.32 | 32.02 | 2706585 | 34.12100238 | CS |
| 4 | -1.1 | -3.12056737589 | 35.25 | 40.73 | 32.02 | 3532543 | 35.40454263 | CS |
| 12 | -12.85 | -27.3404255319 | 47 | 48.6 | 32.02 | 3339221 | 38.68373838 | CS |
| 26 | -10.57 | -23.6359570662 | 44.72 | 53.57 | 32.02 | 3848504 | 42.8337857 | CS |
| 52 | 13.06 | 61.9250829777 | 21.09 | 53.57 | 20.62 | 4016830 | 37.56044267 | CS |
| 156 | 28.04 | 458.919803601 | 6.11 | 53.57 | 5.91 | 3515444 | 21.89875777 | CS |
| 260 | 26.32 | 336.143039591 | 7.83 | 53.57 | 3.92 | 3662634 | 15.32003678 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 34.15 | -0.15 | -0.44 | 34 | 34.31 | 33.61 | 1672966 |
| 1783633200 | 34.3 | 1.63 | 4.99 | 33.34 | 34.35 | 32.979999 | 3416177 |
| 1783546800 | 32.67 | -1.25 | -3.69 | 33.02 | 33.34 | 32.02 | 3356308 |
| 1783460400 | 33.92 | -1.23 | -3.50 | 34.95 | 35.27 | 33.62 | 3019027 |
| 1783374000 | 35.15 | -0.89 | -2.47 | 35.49 | 35.8 | 34.52 | 2600458 |
| 1783114800 | 36.04 | 1.03 | 2.94 | 35.71 | 36.32 | 35.55 | 1140955 |
| 1783028400 | 35.01 | 1.43 | 4.26 | 34.33 | 35.24 | 34.28 | 3958601 |
| 1782855600 | 33.58 | -0.16 | -0.47 | 33.54 | 33.8 | 32.82 | 4861076 |
| 1782769200 | 33.74 | -0.64 | -1.86 | 33.91 | 34.04 | 33.32 | 4212820 |
| 1782510000 | 34.38 | 0.32 | 0.94 | 34.27 | 35.21 | 34.23 | 3800468 |
| 1782423600 | 34.06 | 0.36 | 1.07 | 34.69 | 34.74 | 33.81 | 3386990 |
| 1782337200 | 33.7 | -1.83 | -5.15 | 33.84 | 34.59 | 33.159999 | 5221083 |
| 1782250800 | 35.53 | -1.73 | -4.64 | 35.59 | 36.37 | 35.41 | 2867735 |
| 1782164400 | 37.26 | 0.31 | 0.84 | 37.13 | 37.63 | 36.61 | 2861843 |
| 1781905200 | 36.95 | -0.75 | -1.99 | 37.04 | 37.72 | 36.59 | 6336935 |
| 1781818800 | 37.7 | -0.9 | -2.33 | 38.71 | 39.43 | 37.17 | 2241078 |
| 1781732400 | 38.6 | -0.65 | -1.66 | 38.97 | 40.73 | 38.5 | 3663874 |
| 1781646000 | 39.25 | 1.03 | 2.69 | 38.8 | 39.44 | 38.24 | 2346790 |
| 1781559600 | 38.22 | 2.46 | 6.88 | 38.2 | 38.89 | 38.03 | 3267950 |
| 1781300400 | 35.76 | 1.09 | 3.14 | 35.25 | 35.85 | 34.5 | 4558145 |
| 1781214000 | 34.67 | 1.68 | 5.09 | 33.479999 | 34.84 | 33.18 | 3468512 |
| 1781127600 | 32.99 | -2.21 | -6.28 | 33.95 | 34.74 | 32.79 | 5011392 |
| 1781041200 | 35.2 | -0.85 | -2.36 | 36.56 | 36.57 | 33.85 | 3830854 |
| 1780954800 | 36.05 | -0.45 | -1.23 | 36.7 | 37 | 35.8 | 5657839 |
| 1780695600 | 36.5 | -3.25 | -8.18 | 38.76 | 38.93 | 36.42 | 3440091 |
| 1780609200 | 39.75 | 0.55 | 1.40 | 39.94 | 40.44 | 39.44 | 3397292 |
| 1780522800 | 39.2 | -0.91 | -2.27 | 39.49 | 39.66 | 38.84 | 3037091 |
| 1780436400 | 40.11 | -0.16 | -0.40 | 40.84 | 41.1 | 39.86 | 3305674 |
| 1780350000 | 40.27 | -1.61 | -3.84 | 40.68 | 40.7 | 39.49 | 2651537 |
| 1780090800 | 41.88 | 1.54 | 3.82 | 40.35 | 41.98 | 40.24 | 8061344 |
| 1780004400 | 40.34 | 0.87 | 2.20 | 39 | 40.47 | 38.63 | 4005939 |
| 1779918000 | 39.47 | -1.2 | -2.95 | 39.48 | 40.27 | 39.4 | 3284773 |
| 1779831600 | 40.67 | -0.29 | -0.71 | 39.98 | 40.81 | 39.98 | 4269860 |
| 1779745200 | 40.96 | 1.9 | 4.86 | 39.86 | 40.98 | 39.86 | 1009814 |
| 1779486000 | 39.06 | -0.46 | -1.16 | 39.48 | 39.54 | 38.64 | 2205124 |
| 1779399600 | 39.52 | 0.17 | 0.43 | 38.61 | 40 | 38.46 | 2229147 |
| 1779313200 | 39.35 | 1.61 | 4.27 | 38.22 | 39.54 | 37.89 | 2844179 |
| 1779226800 | 37.74 | -1.29 | -3.31 | 38.34 | 38.81 | 37.45 | 3931002 |
| 1778881200 | 39.03 | -3.38 | -7.97 | 40.98 | 40.98 | 38.68 | 2729097 |
| 1778794800 | 42.41 | -0.47 | -1.10 | 42.83 | 43 | 41.96 | 2066290 |
| 1778708400 | 42.88 | -0.64 | -1.47 | 43.05 | 43.21 | 42.32 | 2116337 |
| 1778622000 | 43.52 | -0.02 | -0.05 | 42.8 | 43.74 | 41.65 | 3527093 |
| 1778535600 | 43.54 | 0.41 | 0.95 | 43.13 | 44.79 | 43.13 | 2377268 |
| 1778276400 | 43.13 | 1.51 | 3.63 | 42 | 43.16 | 42 | 3002889 |
| 1778190000 | 41.62 | -0.38 | -0.90 | 43 | 43.74 | 41.34 | 6687353 |
| 1778103600 | 42 | 2.79 | 7.12 | 41.33 | 42.31 | 41.25 | 2793229 |
| 1778017200 | 39.21 | -0.09 | -0.23 | 40.25 | 40.59 | 39.14 | 2225255 |
| 1777930800 | 39.3 | -0.92 | -2.29 | 39.96 | 40.19 | 39.14 | 2033501 |
| 1777671600 | 40.22 | -0.93 | -2.26 | 40.61 | 40.62 | 39.43 | 2857687 |
| 1777585200 | 41.15 | 0.29 | 0.71 | 43 | 43.12 | 40.78 | 4235018 |
| 1777498800 | 40.86 | -0.86 | -2.06 | 41.28 | 41.47 | 40.69 | 3468314 |
| 1777412400 | 41.72 | -2.09 | -4.77 | 42.71 | 42.99 | 41.25 | 2791335 |
| 1777326000 | 43.81 | -0.98 | -2.19 | 44.26 | 44.28 | 43.25 | 1865479 |
| 1777066800 | 44.79 | 0.85 | 1.93 | 44.18 | 45 | 43.77 | 1784509 |
| 1776980400 | 43.94 | -0.66 | -1.48 | 44 | 44.67 | 42.85 | 4094058 |
| 1776894000 | 44.6 | 0.78 | 1.78 | 44.72 | 44.89 | 44.21 | 2542710 |
| 1776807600 | 43.82 | -3.56 | -7.51 | 46.7 | 47.08 | 43.72 | 2731001 |
| 1776721200 | 47.38 | -0.5 | -1.04 | 47.26 | 47.58 | 46.43 | 2027047 |
| 1776462000 | 47.88 | 1.41 | 3.03 | 47 | 48.6 | 46.69 | 2959598 |
| 1776375600 | 46.47 | 0.59 | 1.29 | 46.35 | 46.57 | 45.72 | 2345942 |
| 1776289200 | 45.88 | -0.92 | -1.97 | 46.7 | 47.35 | 45.51 | 2299484 |
| 1776202800 | 46.8 | 0.46 | 0.99 | 46.68 | 47.12 | 46.25 | 2636082 |
| 1776116400 | 46.34 | -0.39 | -0.83 | 46.11 | 46.62 | 45.59 | 2350698 |
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.
