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 | -2.14 | -4.712618366 | 45.41 | 46.73 | 43.27 | 74099 | 46.09471665 | SP |
| 4 | 1.34 | 3.19580252802 | 41.93 | 46.73 | 40.9401 | 66600 | 44.09464116 | SP |
| 12 | 9.31 | 27.4146054181 | 33.96 | 46.73 | 30.845 | 84455 | 38.42025268 | SP |
| 26 | 6.07 | 16.3172043011 | 37.2 | 46.73 | 30.845 | 89661 | 36.90419447 | SP |
| 52 | 14.31 | 49.4129834254 | 28.96 | 46.73 | 28.53 | 93880 | 35.97254879 | SP |
| 156 | 23.33 | 117.001003009 | 19.94 | 46.73 | 18.45 | 48504 | 34.78459363 | SP |
| 260 | 23.33 | 117.001003009 | 19.94 | 46.73 | 18.45 | 48504 | 34.78459363 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 43.27 | -2.3 | -5.05 | 45.26 | 45.26 | 43 | 207801 |
| 1780612200 | 45.57 | -0.35 | -0.76 | 45 | 45.97 | 45 | 31154 |
| 1780525800 | 45.92 | -0.58 | -1.25 | 46.53 | 46.53 | 45.5801 | 79069 |
| 1780439400 | 46.5 | -0.21 | -0.45 | 46.53 | 46.73 | 46.27 | 79036 |
| 1780353000 | 46.71 | 1.02 | 2.23 | 45.92 | 46.71 | 45.62 | 70077 |
| 1780093800 | 45.69 | 0.7 | 1.54 | 45.41 | 45.69 | 44.88 | 111158 |
| 1780007400 | 44.995 | 0.38 | 0.84 | 44.86 | 45.12 | 44.33 | 61757 |
| 1779921000 | 44.62 | 0.46 | 1.04 | 44.32 | 44.62 | 43.88 | 119799 |
| 1779834600 | 44.16 | 0.59 | 1.35 | 44.11 | 44.39 | 43.8966 | 87830 |
| 1779489000 | 43.57 | 0.06 | 0.14 | 43.8 | 43.91 | 43.305 | 91464 |
| 1779402600 | 43.51 | 0.7 | 1.64 | 43.11 | 43.59 | 43 | 54201 |
| 1779316200 | 42.81 | 1.17 | 2.81 | 42.62 | 42.8729 | 42.11 | 38326 |
| 1779229800 | 41.64 | -0.25 | -0.60 | 41.55 | 41.92 | 40.9401 | 39894 |
| 1779143400 | 41.89 | -0.81 | -1.90 | 42.99 | 42.99 | 41.46 | 62802 |
| 1778884200 | 42.7025 | -0.7 | -1.62 | 42.93 | 43.08 | 42.345 | 43936 |
| 1778797800 | 43.405 | 0.69 | 1.60 | 42.69 | 43.6399 | 42.69 | 66966 |
| 1778711400 | 42.72 | 0.51 | 1.21 | 42.53 | 42.89 | 41.945 | 76944 |
| 1778625000 | 42.21 | -0.4 | -0.94 | 42.36 | 42.36 | 41.38 | 60070 |
| 1778538600 | 42.61 | 0.8 | 1.91 | 41.97 | 42.7299 | 41.85 | 42537 |
| 1778279400 | 41.81 | 0.18 | 0.43 | 41.93 | 41.93 | 41.6 | 48378 |
| 1778193000 | 41.63 | -0.58 | -1.37 | 42.03 | 42.13 | 41.412 | 35762 |
| 1778106600 | 42.21 | 1.52 | 3.74 | 41.25 | 42.21 | 40.9223 | 40664 |
| 1778020200 | 40.69 | 0.24 | 0.60 | 40.91 | 41 | 40.69 | 57137 |
| 1777933800 | 40.4464 | 0.36 | 0.89 | 40.23 | 40.5835 | 40.09 | 64480 |
| 1777674600 | 40.09 | 0.7 | 1.78 | 39.66 | 40.14 | 39.575 | 70334 |
| 1777588200 | 39.3888 | 0.12 | 0.30 | 39.75 | 39.75 | 38.88 | 50918 |
| 1777501800 | 39.2718 | 0.1 | 0.25 | 39.53 | 39.73 | 39.0432 | 119656 |
| 1777415400 | 39.175 | -0.65 | -1.62 | 38.93 | 39.28 | 38.5801 | 116156 |
| 1777329000 | 39.82 | 0.11 | 0.28 | 39.57 | 39.82 | 39.3 | 79683 |
| 1777069800 | 39.71 | 0.76 | 1.95 | 39.3 | 39.91 | 38.945 | 72924 |
| 1776983400 | 38.95 | -0.23 | -0.59 | 39.05 | 39.64 | 38.72 | 56790 |
| 1776897000 | 39.18 | 0.43 | 1.11 | 39.05 | 39.48 | 38.97 | 215197 |
| 1776810600 | 38.75 | -0.14 | -0.36 | 38.84 | 39.11 | 38.5325 | 55256 |
| 1776724200 | 38.89 | -0.08 | -0.21 | 38.82 | 38.89 | 38.28 | 51344 |
| 1776465000 | 38.97 | 0.59 | 1.54 | 38.56 | 39.1 | 38.56 | 89063 |
| 1776378600 | 38.38 | -0.05 | -0.13 | 38.33 | 38.5999 | 37.895 | 48687 |
| 1776292200 | 38.43 | 0.55 | 1.45 | 37.72 | 38.56 | 37.54 | 292842 |
| 1776205800 | 37.88 | 0.99 | 2.68 | 36.96 | 37.93 | 36.885 | 186271 |
| 1776119400 | 36.89 | 0.78 | 2.16 | 35.73 | 36.95 | 35.725 | 83596 |
| 1775860200 | 36.11 | 0.49 | 1.38 | 35.51 | 36.53 | 35.51 | 163755 |
| 1775773800 | 35.62 | 0.31 | 0.88 | 35.2 | 35.64 | 34.91 | 73841 |
| 1775687400 | 35.31 | 1.37 | 4.04 | 35.49 | 35.92 | 35.04 | 109320 |
| 1775601000 | 33.94 | 0.12 | 0.35 | 33.45 | 34.16 | 33.31 | 153171 |
| 1775514600 | 33.82 | 0.12 | 0.36 | 33.549999 | 33.84 | 33.262 | 64480 |
| 1775169000 | 33.7 | 0.09 | 0.27 | 32.33 | 34.0099 | 32.33 | 178885 |
| 1775082600 | 33.61 | 0.57 | 1.73 | 33.09 | 33.62 | 32.99 | 76986 |
| 1774996200 | 33.04 | 1.95 | 6.27 | 31.47 | 33.04 | 31.47 | 139212 |
| 1774909800 | 31.09 | -0.59 | -1.88 | 31.86 | 32.06 | 30.845 | 75730 |
| 1774650600 | 31.6841 | -0.71 | -2.18 | 32.22 | 32.28 | 31.63 | 69034 |
| 1774564200 | 32.39 | -1.28 | -3.80 | 33.24 | 33.24 | 32.3699 | 71844 |
| 1774477800 | 33.67 | 0.24 | 0.72 | 33.78 | 33.95 | 33.5 | 100841 |
| 1774391400 | 33.43 | -0.14 | -0.42 | 33.509999 | 33.57 | 33.2016 | 97920 |
| 1774305000 | 33.57 | 0.43 | 1.29 | 33.65 | 34.07 | 33.460099 | 33381 |
| 1774045800 | 33.1439 | -1.59 | -4.57 | 33.99 | 33.99 | 32.8159 | 80128 |
| 1773959400 | 34.73 | 0.64 | 1.88 | 33.509999 | 34.73 | 33.445 | 114521 |
| 1773873000 | 34.0878 | -0.34 | -0.98 | 34.33 | 34.5479 | 34.0878 | 23842 |
| 1773786600 | 34.4257 | -0.02 | -0.07 | 34.43 | 34.54 | 34.32 | 36556 |
| 1773700200 | 34.45 | 0.86 | 2.56 | 34.12 | 34.6833 | 34.12 | 120489 |
| 1773441000 | 33.59 | -0.25 | -0.74 | 33.96 | 34.23 | 33.58 | 62316 |
| 1773354600 | 33.84 | -0.73 | -2.11 | 34.3 | 34.33 | 33.8 | 107649 |
| 1773268200 | 34.57 | 0.33 | 0.96 | 34.44 | 34.7599 | 34.3149 | 64736 |
| 1773181800 | 34.24 | -0.04 | -0.13 | 34.31 | 34.68 | 34.2 | 27447 |
| 1773095400 | 34.2829 | 0.74 | 2.21 | 33.17 | 34.48 | 33.04 | 175629 |
| 1772839800 | 33.54 | -0.73 | -2.13 | 33.73 | 34.1 | 33.439999 | 139780 |
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.
