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 | 0.12 | 0.283822138127 | 42.28 | 44.465 | 41.48 | 4678833 | 42.72303295 | SP |
| 4 | 8.85 | 26.3785394933 | 33.55 | 44.465 | 31.97 | 4489904 | 38.48542517 | SP |
| 12 | 14.1 | 49.8233215548 | 28.3 | 44.465 | 27.51 | 3286203 | 34.39729099 | SP |
| 26 | 10.76 | 34.007585335 | 31.64 | 44.465 | 24.6 | 3007083 | 31.76119444 | SP |
| 52 | 17.25 | 68.5884691849 | 25.15 | 44.465 | 22.73 | 2963967 | 30.02298743 | SP |
| 156 | 9.54 | 29.0322580645 | 32.86 | 44.465 | 17.505 | 2687036 | 27.54464692 | SP |
| 260 | -48.2 | -53.2008830022 | 90.6 | 91.07 | 17.505 | 2638060 | 34.83240096 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 42.6 | -0.97 | -2.23 | 43.52 | 43.96 | 41.95 | 2862558 |
| 1783377000 | 43.57 | 0.66 | 1.54 | 42.73 | 44.465 | 42.42 | 3821969 |
| 1783031400 | 42.91 | 0.29 | 0.68 | 43 | 43.91 | 42.295 | 4674863 |
| 1782945000 | 42.62 | 0.56 | 1.33 | 42.05 | 43.33 | 41.825 | 4757278 |
| 1782858600 | 42.06 | -0.3 | -0.71 | 42.28 | 42.42 | 41.48 | 5461223 |
| 1782772200 | 42.36 | 0.93 | 2.24 | 41.71 | 42.7 | 41.32 | 5828506 |
| 1782513000 | 41.43 | 1.32 | 3.29 | 39.82 | 42.149 | 39.82 | 6797987 |
| 1782426600 | 40.11 | 1.53 | 3.97 | 39.03 | 40.57 | 39 | 4808635 |
| 1782340200 | 38.58 | 2.57 | 7.14 | 36.8 | 39.03 | 36.8 | 5866647 |
| 1782253800 | 36.01 | -0.39 | -1.07 | 35.57 | 37.145 | 35.56 | 4811686 |
| 1782167400 | 36.4 | -0.46 | -1.25 | 37 | 37.71 | 36.1 | 4809518 |
| 1781821800 | 36.86 | 1.82 | 5.19 | 36.1 | 36.955 | 35.88 | 6409624 |
| 1781735400 | 35.04 | 0.16 | 0.46 | 34.9 | 36.71 | 34.67 | 4524107 |
| 1781649000 | 34.88 | -0.22 | -0.63 | 34.99 | 35.605 | 34.845 | 2516046 |
| 1781562600 | 35.1 | 1.63 | 4.87 | 34.41 | 35.46 | 34.33 | 3639102 |
| 1781303400 | 33.47 | -0.18 | -0.53 | 33.88 | 34.44 | 33.119999 | 3479706 |
| 1781217000 | 33.65 | 0.8 | 2.44 | 33.06 | 33.69 | 32.479999 | 3195512 |
| 1781130600 | 32.85 | -0.71 | -2.12 | 33.369999 | 34.38 | 32.83 | 1912528 |
| 1781044200 | 33.56 | 0.41 | 1.24 | 33.549999 | 34.14 | 31.97 | 3503340 |
| 1780957800 | 33.15 | -0.26 | -0.78 | 34.11 | 34.23 | 32.96 | 1984920 |
| 1780698600 | 33.409999 | -2.86 | -7.89 | 35.71 | 35.7854 | 32.869999 | 4376707 |
| 1780612200 | 36.27 | 2.35 | 6.93 | 33.99 | 37.3 | 33.99 | 6958277 |
| 1780525800 | 33.92 | -0.08 | -0.24 | 33.8 | 34.01 | 32.95 | 4253673 |
| 1780439400 | 34 | -0.75 | -2.16 | 34.29 | 34.305 | 33.72 | 2375059 |
| 1780353000 | 34.75 | 0.11 | 0.32 | 34.33 | 35.125 | 33.6401 | 3628425 |
| 1780093800 | 34.64 | 0.52 | 1.52 | 34.21 | 35.115 | 33.69 | 3875644 |
| 1780007400 | 34.12 | 2.06 | 6.43 | 31.95 | 34.315 | 31.85 | 3368877 |
| 1779921000 | 32.06 | 0.76 | 2.43 | 31.415 | 32.24 | 31.15 | 2342885 |
| 1779834600 | 31.3 | 0.63 | 2.05 | 31.04 | 31.645 | 30.69 | 1504821 |
| 1779489000 | 30.67 | 0.14 | 0.46 | 30.67 | 31.23 | 30.51 | 2056282 |
| 1779402600 | 30.53 | 0.99 | 3.35 | 29.26 | 30.62 | 29 | 1968493 |
| 1779316200 | 29.54 | 1.42 | 5.05 | 28.38 | 29.64 | 28.18 | 2305290 |
| 1779229800 | 28.12 | 0.01 | 0.04 | 27.97 | 28.385 | 27.51 | 2796211 |
| 1779143400 | 28.11 | -0.04 | -0.14 | 28.42 | 29.01 | 27.84 | 1915202 |
| 1778884200 | 28.15 | -1.03 | -3.53 | 28.72 | 28.91 | 28.05 | 2695135 |
| 1778797800 | 29.18 | -0.45 | -1.52 | 29.88 | 30.15 | 29.165 | 1338308 |
| 1778711400 | 29.63 | -0.09 | -0.30 | 29.75 | 30 | 29.471 | 1087315 |
| 1778625000 | 29.72 | -0.22 | -0.73 | 29.85 | 30.13 | 29.08 | 1806651 |
| 1778538600 | 29.94 | -0.54 | -1.77 | 30.29 | 30.93 | 29.9 | 3296035 |
| 1778279400 | 30.48 | 0.1 | 0.33 | 30.12 | 30.53 | 29.37 | 6206789 |
| 1778193000 | 30.38 | -0.68 | -2.19 | 31 | 31.1 | 29.945 | 2539400 |
| 1778106600 | 31.06 | 1.28 | 4.30 | 29.95 | 31.11 | 29.5721 | 1815302 |
| 1778020200 | 29.78 | -0.8 | -2.62 | 30.52 | 30.94 | 29.415 | 4669815 |
| 1777933800 | 30.58 | 0.28 | 0.92 | 30.19 | 30.925 | 30.11 | 1884792 |
| 1777674600 | 30.3 | 0.43 | 1.44 | 30.03 | 30.405 | 29.515 | 1445273 |
| 1777588200 | 29.87 | 1.34 | 4.70 | 28.71 | 30.165 | 28.61 | 1527763 |
| 1777501800 | 28.53 | -1.05 | -3.55 | 29.29 | 29.415 | 27.9354 | 2047871 |
| 1777415400 | 29.58 | -0.33 | -1.10 | 29.54 | 29.92 | 29.22 | 1346400 |
| 1777329000 | 29.91 | 0.37 | 1.25 | 29.61 | 30.57 | 29.58 | 2308135 |
| 1777069800 | 29.54 | -0.26 | -0.87 | 29.905 | 30.215 | 29.32 | 1889305 |
| 1776983400 | 29.8 | -1.08 | -3.50 | 30.69 | 30.79 | 29.08 | 3422600 |
| 1776897000 | 30.88 | 0.17 | 0.55 | 31.28 | 31.38 | 30.62 | 1420636 |
| 1776810600 | 30.71 | -0.53 | -1.70 | 31.41 | 31.86 | 30.65 | 2647412 |
| 1776724200 | 31.24 | 0.45 | 1.46 | 30.75 | 31.505 | 30.69 | 1508241 |
| 1776465000 | 30.79 | 0.95 | 3.18 | 30.6 | 31.285 | 30.521 | 3921024 |
| 1776378600 | 29.84 | -0.1 | -0.33 | 30.35 | 30.47 | 29.32 | 3228365 |
| 1776292200 | 29.94 | 0.64 | 2.18 | 29.45 | 30.225 | 29.41 | 3186019 |
| 1776205800 | 29.3 | 1.4 | 5.02 | 28.3 | 29.55 | 28.26 | 3545966 |
| 1776119400 | 27.9 | 1.22 | 4.57 | 26.54 | 28.03 | 26.51 | 1231894 |
| 1775860200 | 26.68 | -0.39 | -1.44 | 27.21 | 27.37 | 26.35 | 1899421 |
| 1775773800 | 27.07 | -0.74 | -2.66 | 27.6 | 27.63 | 26.99 | 1673628 |
| 1775687400 | 27.81 | 0.65 | 2.39 | 28.54 | 28.9 | 27.54 | 1709598 |
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.
