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 | -1.7578 | -3.98774954628 | 44.08 | 44.2 | 41.12 | 11111 | 42.28035378 | SP |
| 4 | 0.0522 | 0.123491838183 | 42.27 | 47.5 | 41.12 | 5325 | 43.68218526 | SP |
| 12 | 4.4322 | 11.6975455265 | 37.89 | 47.5 | 37.8405 | 4629 | 43.05760319 | SP |
| 26 | 6.5522 | 18.3175845681 | 35.77 | 47.5 | 33.5001 | 4310 | 39.91837136 | SP |
| 52 | 13.1722 | 45.1876500858 | 29.15 | 47.5 | 29.04 | 3321 | 37.5964098 | SP |
| 156 | 16.8535 | 66.1733814447 | 25.4687 | 47.5 | 22.7 | 13271 | 26.51603653 | SP |
| 260 | 16.8535 | 66.1733814447 | 25.4687 | 47.5 | 22.7 | 13271 | 26.51603653 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 42.3222 | 0.35 | 0.84 | 41.64 | 42.3222 | 41.63 | 6121 |
| 1783463400 | 41.9695 | -1.68 | -3.85 | 42.43 | 42.43 | 41.12 | 33767 |
| 1783377000 | 43.6492 | 1.16 | 2.73 | 43.33 | 43.775 | 43.33 | 2613 |
| 1783031400 | 42.4901 | -1.15 | -2.63 | 43.36 | 43.54 | 42.185 | 3514 |
| 1782945000 | 43.6395 | -1.62 | -3.59 | 44.08 | 44.2 | 43.6395 | 4549 |
| 1782858600 | 45.2632 | 1 | 2.26 | 44.66 | 45.27 | 44.66 | 969 |
| 1782772200 | 44.2644 | 0.01 | 0.03 | 43.81 | 44.2644 | 43.32 | 1353 |
| 1782513000 | 44.2497 | -0.77 | -1.70 | 43.86 | 44.47 | 43.78 | 1346 |
| 1782426600 | 45.0158 | 0.72 | 1.63 | 45.81 | 45.81 | 44.88 | 3648 |
| 1782340200 | 44.2922 | 0.04 | 0.10 | 44.4 | 44.565 | 44.01 | 1194 |
| 1782253800 | 44.25 | -3.12 | -6.60 | 44.41 | 45.01 | 43.94 | 3586 |
| 1782167400 | 47.3746 | 0.55 | 1.18 | 47.5 | 47.5 | 47.21 | 4402 |
| 1781821800 | 46.8206 | 2.25 | 5.05 | 46.21 | 46.8206 | 46.141 | 6378 |
| 1781735400 | 44.5688 | 0.02 | 0.03 | 45.26 | 45.4687 | 44.5688 | 4157 |
| 1781649000 | 44.5533 | -0.9 | -1.98 | 45.27 | 45.31 | 44.5533 | 4588 |
| 1781562600 | 45.454 | 1.72 | 3.92 | 45.36 | 45.454 | 44.665 | 6324 |
| 1781303400 | 43.7378 | 0.03 | 0.07 | 43.5 | 43.75 | 43.35 | 2261 |
| 1781217000 | 43.7069 | 1.9 | 4.53 | 42.19 | 43.7069 | 42.19 | 9100 |
| 1781130600 | 41.8109 | -1.09 | -2.55 | 42.27 | 42.635 | 41.8109 | 2095 |
| 1781044200 | 42.9038 | 0.03 | 0.07 | 43.99 | 43.99 | 41.92 | 4172 |
| 1780957800 | 42.8727 | 0.97 | 2.31 | 43 | 43.035 | 42.81 | 4772 |
| 1780698600 | 41.9041 | -3.51 | -7.72 | 43.54 | 43.54 | 41.85 | 10663 |
| 1780612200 | 45.4091 | -0.2 | -0.44 | 44.65 | 45.4091 | 44.65 | 1641 |
| 1780525800 | 45.6114 | -0.62 | -1.35 | 45.09 | 45.66 | 45.09 | 5508 |
| 1780439400 | 46.2339 | 0.46 | 1.01 | 45.9 | 46.255 | 45.79 | 1751 |
| 1780353000 | 45.7731 | 0.87 | 1.94 | 45.18 | 46 | 45.17 | 2722 |
| 1780093800 | 44.9015 | -0.01 | -0.02 | 45.16 | 45.16 | 44.77 | 13701 |
| 1780007400 | 44.9121 | 0.01 | 0.01 | 44.31 | 44.965 | 43.97 | 4907 |
| 1779921000 | 44.9066 | -0.25 | -0.54 | 45.32 | 45.32 | 43.83 | 6304 |
| 1779834600 | 45.1522 | 2.22 | 5.18 | 44.58 | 45.1522 | 44.58 | 5450 |
| 1779489000 | 42.9286 | 0.13 | 0.30 | 42.97 | 43.19 | 42.9286 | 2172 |
| 1779402600 | 42.8009 | 0.53 | 1.26 | 42.19 | 42.94 | 42.19 | 2987 |
| 1779316200 | 42.2676 | 0.84 | 2.02 | 41.6 | 42.27 | 41.6 | 3729 |
| 1779229800 | 41.4319 | -0.4 | -0.96 | 41.05 | 41.655 | 40.93 | 1450 |
| 1779143400 | 41.8315 | -0.22 | -0.52 | 42.59 | 42.59 | 41.54 | 3741 |
| 1778884200 | 42.0507 | -1.52 | -3.48 | 42.34 | 42.34 | 42.0507 | 1894 |
| 1778797800 | 43.5684 | -0.15 | -0.35 | 43.31 | 43.72 | 43.31 | 1844 |
| 1778711400 | 43.7212 | 1.24 | 2.91 | 43.3 | 43.7212 | 43.09 | 5477 |
| 1778625000 | 42.4832 | -1.55 | -3.51 | 42.86 | 43.05 | 41.945 | 7287 |
| 1778538600 | 44.03 | 0.57 | 1.30 | 44.05 | 44.2099 | 43.92 | 5844 |
| 1778279400 | 43.464 | 0.91 | 2.14 | 43.11 | 43.49 | 43.11 | 11382 |
| 1778193000 | 42.5525 | -0.73 | -1.69 | 43.33 | 43.33 | 42.52 | 9236 |
| 1778106600 | 43.2827 | 1.5 | 3.59 | 42.85 | 43.295 | 42.76 | 9247 |
| 1778020200 | 41.783 | 0.95 | 2.32 | 41.52 | 41.92 | 41.52 | 5252 |
| 1777933800 | 40.8356 | 0.3 | 0.73 | 41 | 41.29 | 40.75 | 8863 |
| 1777674600 | 40.5401 | 0.1 | 0.25 | 40.38 | 40.9699 | 40.38 | 3159 |
| 1777588200 | 40.4381 | 1.04 | 2.64 | 40.05 | 40.4381 | 40.05 | 533 |
| 1777501800 | 39.3962 | 0.14 | 0.35 | 39.65 | 39.65 | 39.3962 | 780 |
| 1777415400 | 39.2598 | -0.29 | -0.74 | 39.19 | 39.3 | 39.16 | 4362 |
| 1777329000 | 39.5511 | -0.03 | -0.06 | 39.79 | 39.79 | 39.5 | 1073 |
| 1777069800 | 39.5761 | 0.75 | 1.92 | 39.37 | 39.75 | 39.37 | 654 |
| 1776983400 | 38.8298 | -0.4 | -1.03 | 39.24 | 39.34 | 38.8 | 2774 |
| 1776897000 | 39.2332 | 1.09 | 2.87 | 38.83 | 39.2332 | 38.755 | 2553 |
| 1776810600 | 38.1386 | -0.51 | -1.31 | 38.83 | 38.83 | 38.1386 | 1009 |
| 1776724200 | 38.644 | -0.03 | -0.09 | 38.735 | 38.74 | 38.644 | 2727 |
| 1776465000 | 38.6781 | 0.62 | 1.62 | 38.59 | 38.86 | 38.59 | 3420 |
| 1776378600 | 38.062 | 0.1 | 0.25 | 38.19 | 38.19 | 38.03 | 2413 |
| 1776292200 | 37.9664 | -0.19 | -0.49 | 37.89 | 37.9664 | 37.8405 | 570 |
| 1776205800 | 38.155 | 0.7 | 1.86 | 37.75 | 38.155 | 37.75 | 2853 |
| 1776119400 | 37.459 | 0.06 | 0.15 | 36.97 | 37.55 | 36.97 | 5292 |
| 1775860200 | 37.4024 | 0.3 | 0.81 | 37.54 | 37.54 | 37.4024 | 1694 |
| 1775773800 | 37.1019 | 0.04 | 0.12 | 36.8 | 37.1019 | 36.61 | 2561 |
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.
