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 | -1.48 | -4.03709765412 | 36.66 | 37.45 | 33.76 | 1367177 | 36.06704322 | CS |
| 4 | -5.46 | -13.4350393701 | 40.64 | 42.04 | 33.21 | 954042 | 37.12943359 | CS |
| 12 | -9.4 | -21.0856886496 | 44.58 | 48.26 | 33.21 | 813587 | 41.07571284 | CS |
| 26 | -3.01 | -7.88164440953 | 38.19 | 59.2 | 33.21 | 859934 | 44.66580221 | CS |
| 52 | 15.47 | 78.4880771182 | 19.71 | 59.2 | 18.45 | 881962 | 36.26128718 | CS |
| 156 | 32.55 | 1237.64258555 | 2.63 | 59.2 | 2.08 | 1338202 | 10.95079543 | CS |
| 260 | 32.77 | 1359.75103734 | 2.41 | 59.2 | 1.78 | 1355047 | 7.54646169 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782423600 | 35.17 | 0.6 | 1.74 | 35.68 | 35.91 | 34.43 | 1044449 |
| 1782337200 | 34.57 | -0.94 | -2.65 | 33.91 | 35.27 | 33.76 | 859975 |
| 1782250800 | 35.51 | -1.7 | -4.57 | 35.57 | 36.14 | 35.04 | 1067125 |
| 1782164400 | 37.21 | 0.56 | 1.53 | 37 | 37.45 | 36.62 | 1010767 |
| 1781905200 | 36.65 | -0.71 | -1.90 | 36.66 | 36.79 | 36.13 | 2853569 |
| 1781818800 | 37.36 | -1.59 | -4.08 | 39.13 | 39.85 | 36.46 | 1283147 |
| 1781732400 | 38.95 | -1.08 | -2.70 | 39.98 | 41.18 | 38.89 | 832439 |
| 1781646000 | 40.03 | 1.16 | 2.98 | 39.75 | 40.1 | 38.79 | 1218557 |
| 1781559600 | 38.87 | 2.2 | 6.00 | 39.24 | 40 | 38.56 | 1009265 |
| 1781300400 | 36.67 | 1.48 | 4.21 | 36.11 | 37 | 35.27 | 1026031 |
| 1781214000 | 35.19 | 1.68 | 5.01 | 33.21 | 35.65 | 33.21 | 997990 |
| 1781127600 | 33.509999 | -1.42 | -4.07 | 33.69 | 35.25 | 33.28 | 792533 |
| 1781041200 | 34.93 | -1.53 | -4.20 | 36.75 | 36.88 | 34.34 | 819595 |
| 1780954800 | 36.46 | 0.61 | 1.70 | 35.84 | 37 | 35.75 | 703665 |
| 1780695600 | 35.85 | -3.43 | -8.73 | 38.25 | 38.52 | 35.71 | 753992 |
| 1780609200 | 39.28 | 0.43 | 1.11 | 39.5 | 40.35 | 39.2 | 389941 |
| 1780522800 | 38.85 | -1.46 | -3.62 | 39.62 | 39.8 | 38.48 | 429354 |
| 1780436400 | 40.31 | 0.74 | 1.87 | 40.2 | 40.47 | 39.27 | 458308 |
| 1780350000 | 39.57 | -2.07 | -4.97 | 40.66 | 40.66 | 38.66 | 610209 |
| 1780090800 | 41.64 | 1.17 | 2.89 | 40.64 | 42.04 | 40.38 | 919927 |
| 1780004400 | 40.47 | -0.04 | -0.10 | 40.34 | 40.87 | 39.14 | 1190437 |
| 1779918000 | 40.51 | -1.69 | -4.00 | 41.29 | 41.69 | 40.46 | 811971 |
| 1779831600 | 42.2 | -0.05 | -0.12 | 41.38 | 42.51 | 41.38 | 564204 |
| 1779745200 | 42.25 | 2.4 | 6.02 | 41.01 | 42.25 | 41 | 144853 |
| 1779486000 | 39.85 | -0.74 | -1.82 | 40.59 | 40.59 | 39.54 | 527100 |
| 1779399600 | 40.59 | -0.74 | -1.79 | 40.66 | 41.62 | 40.5 | 389461 |
| 1779313200 | 41.33 | 0.56 | 1.37 | 41.21 | 41.93 | 40.43 | 614675 |
| 1779226800 | 40.77 | -2.3 | -5.34 | 42.78 | 42.85 | 40.71 | 1044448 |
| 1778881200 | 43.07 | -2.84 | -6.19 | 44.2 | 44.2 | 41.64 | 1050600 |
| 1778794800 | 45.91 | -1.13 | -2.40 | 47.18 | 47.18 | 45.41 | 784573 |
| 1778708400 | 47.04 | 0.37 | 0.79 | 46.68 | 47.52 | 46.33 | 918292 |
| 1778622000 | 46.67 | 1.95 | 4.36 | 44.26 | 46.84 | 44.14 | 996256 |
| 1778535600 | 44.72 | 1.07 | 2.45 | 43.93 | 45.98 | 43.93 | 945972 |
| 1778276400 | 43.65 | 2.21 | 5.33 | 42 | 43.85 | 42 | 917763 |
| 1778190000 | 41.44 | -1.71 | -3.96 | 41.9 | 43.21 | 40.78 | 1640949 |
| 1778103600 | 43.15 | 2.99 | 7.45 | 42.2 | 43.67 | 42.2 | 784720 |
| 1778017200 | 40.16 | -0.45 | -1.11 | 41.28 | 41.28 | 40.15 | 694014 |
| 1777930800 | 40.61 | -0.56 | -1.36 | 40.69 | 41.68 | 40.46 | 675635 |
| 1777671600 | 41.17 | -0.89 | -2.12 | 41.75 | 42.39 | 40.86 | 488616 |
| 1777585200 | 42.06 | 1.09 | 2.66 | 42.29 | 42.74 | 41.69 | 641223 |
| 1777498800 | 40.97 | -1.12 | -2.66 | 41.52 | 41.66 | 40.77 | 793373 |
| 1777412400 | 42.09 | -1.87 | -4.25 | 43.21 | 43.51 | 41.77 | 714977 |
| 1777326000 | 43.96 | -0.86 | -1.92 | 44.76 | 44.76 | 43.67 | 908868 |
| 1777066800 | 44.82 | 0.25 | 0.56 | 45.08 | 45.08 | 44.13 | 477050 |
| 1776980400 | 44.57 | -1.81 | -3.90 | 45.68 | 46.33 | 43.61 | 485353 |
| 1776894000 | 46.38 | 0.99 | 2.18 | 46.37 | 47.16 | 46.15 | 403498 |
| 1776807600 | 45.39 | -1.22 | -2.62 | 46.35 | 47.13 | 45.34 | 701605 |
| 1776721200 | 46.61 | -0.62 | -1.31 | 46.6 | 47 | 45.4 | 941931 |
| 1776462000 | 47.23 | 1.48 | 3.23 | 46.6 | 47.93 | 46.55 | 563709 |
| 1776375600 | 45.75 | 0.3 | 0.66 | 45.83 | 46.45 | 45.6 | 554305 |
| 1776289200 | 45.45 | -1.78 | -3.77 | 47.02 | 47.02 | 45.22 | 678713 |
| 1776202800 | 47.23 | 0.32 | 0.68 | 47.77 | 48.26 | 47.12 | 534636 |
| 1776116400 | 46.91 | -0.2 | -0.42 | 46.58 | 47.75 | 46.15 | 484416 |
| 1775857200 | 47.11 | 0.45 | 0.96 | 46.85 | 47.75 | 46.77 | 632765 |
| 1775770800 | 46.66 | 0.7 | 1.52 | 45.91 | 47.33 | 45.91 | 864198 |
| 1775684400 | 45.96 | 0.52 | 1.14 | 47.73 | 48.04 | 45.18 | 1253775 |
| 1775598000 | 45.44 | 1.17 | 2.64 | 44.29 | 45.47 | 43 | 699058 |
| 1775511600 | 44.27 | -0.55 | -1.23 | 44.58 | 45.08 | 44.16 | 589201 |
| 1775166000 | 44.82 | -0.81 | -1.78 | 43.35 | 45.73 | 43.35 | 676684 |
| 1775079600 | 45.63 | 1.77 | 4.04 | 45.13 | 47.03 | 44.84 | 765001 |
| 1774993200 | 43.86 | 2.2 | 5.28 | 42.59 | 44.09 | 42.59 | 1095563 |
| 1774906800 | 41.66 | 0.74 | 1.81 | 42 | 42.62 | 41.1 | 753080 |
| 1774647600 | 40.92 | 1.19 | 3.00 | 39.69 | 42.37 | 39.32 | 2279223 |
| 1774561200 | 39.73 | -2.49 | -5.90 | 40.89 | 41.86 | 39.51 | 970972 |
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.
