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 | -0.4313 | -1.0683675997 | 40.37 | 40.6 | 39.4503 | 31321 | 39.79966532 | SP |
| 4 | -0.8913 | -2.18295371051 | 40.83 | 41.175 | 38.97 | 19560 | 39.75615122 | SP |
| 12 | 0.1687 | 0.424189087252 | 39.77 | 44.04 | 38.97 | 15848 | 40.7392688 | SP |
| 26 | -3.9813 | -9.06489071038 | 43.92 | 46.14 | 38.97 | 12887 | 41.97768183 | SP |
| 52 | -0.3213 | -0.798062593145 | 40.26 | 46.23 | 38.97 | 10948 | 42.64392146 | SP |
| 156 | 5.7487 | 16.8139806961 | 34.19 | 46.23 | 31.84 | 8543 | 39.3810151 | SP |
| 260 | -13.3913 | -25.1102568911 | 53.33 | 55.3 | 29.08 | 10447 | 40.0827639 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 39.73 | 0.28 | 0.71 | 39.69 | 39.78 | 39.56 | 106538 |
| 1781735400 | 39.4503 | -0.64 | -1.59 | 39.98 | 40.09 | 39.4503 | 1515 |
| 1781649000 | 40.0871 | -0.26 | -0.64 | 39.89 | 40.18 | 39.89 | 5611 |
| 1781562600 | 40.3451 | 0.37 | 0.93 | 40.37 | 40.6 | 40.31 | 11621 |
| 1781303400 | 39.9738 | 0.35 | 0.88 | 39.97 | 40.12 | 39.87 | 31373 |
| 1781217000 | 39.6245 | 0.3 | 0.77 | 39.03 | 39.6245 | 38.97 | 34697 |
| 1781130600 | 39.32 | -0.02 | -0.05 | 39.3 | 39.73 | 39.25 | 12607 |
| 1781044200 | 39.34 | 0.13 | 0.33 | 39.66 | 39.86 | 39.09 | 33177 |
| 1780957800 | 39.21 | -0.17 | -0.43 | 39.43 | 39.57 | 39.21 | 13938 |
| 1780698600 | 39.38 | -0.97 | -2.40 | 40.12 | 40.12 | 39.27 | 47266 |
| 1780612200 | 40.35 | 0.03 | 0.07 | 40.54 | 40.58 | 40.34 | 10637 |
| 1780525800 | 40.3233 | -0.72 | -1.76 | 40.68 | 40.68 | 40.28 | 4141 |
| 1780439400 | 41.0463 | 0.79 | 1.95 | 40.98 | 41.175 | 40.98 | 1847 |
| 1780353000 | 40.26 | -0.19 | -0.46 | 40.45 | 40.45 | 40.15 | 14077 |
| 1780093800 | 40.4477 | 0.13 | 0.32 | 40.42 | 40.5099 | 40.39 | 4388 |
| 1780007400 | 40.3176 | -0.24 | -0.59 | 40.01 | 40.3176 | 40.005 | 5882 |
| 1779921000 | 40.5564 | -0.32 | -0.78 | 40.49 | 40.65 | 40.49 | 5604 |
| 1779834600 | 40.8764 | 0.32 | 0.78 | 40.83 | 40.92 | 40.76 | 7161 |
| 1779489000 | 40.56 | -0.15 | -0.37 | 40.42 | 40.6601 | 40.42 | 5209 |
| 1779402600 | 40.7125 | -0.35 | -0.85 | 40.37 | 40.7125 | 40.27 | 48151 |
| 1779316200 | 41.0607 | 0.42 | 1.04 | 40.65 | 41.0607 | 40.64 | 3051 |
| 1779229800 | 40.64 | -0.14 | -0.34 | 40.44 | 40.77 | 40.44 | 10452 |
| 1779143400 | 40.78 | 0.02 | 0.05 | 40.79 | 40.93 | 40.62 | 13647 |
| 1778884200 | 40.76 | -1.18 | -2.82 | 41.34 | 41.34 | 40.76 | 123935 |
| 1778797800 | 41.9443 | -0.58 | -1.37 | 41.94 | 41.995 | 41.9101 | 2655 |
| 1778711400 | 42.5275 | 0.56 | 1.34 | 41.83 | 42.6 | 41.83 | 2176 |
| 1778625000 | 41.9635 | -0.44 | -1.03 | 42.12 | 42.12 | 41.71 | 1161 |
| 1778538600 | 42.4 | -0.32 | -0.74 | 42.72 | 42.72 | 42.4 | 2012 |
| 1778279400 | 42.715 | -0.03 | -0.08 | 42.99 | 42.99 | 42.68 | 2592 |
| 1778193000 | 42.7489 | -0.25 | -0.58 | 43 | 43 | 42.745 | 17661 |
| 1778106600 | 43 | 0.89 | 2.11 | 42.49 | 43 | 42.49 | 17580 |
| 1778020200 | 42.1099 | 0.15 | 0.35 | 42.16 | 42.215 | 42.1 | 5183 |
| 1777933800 | 41.964 | -0.34 | -0.80 | 42.07 | 42.07 | 41.964 | 2113 |
| 1777674600 | 42.3035 | -0.08 | -0.18 | 42.43 | 42.43 | 42.3035 | 2683 |
| 1777588200 | 42.38 | 0.5 | 1.18 | 41.88 | 42.47 | 41.88 | 9792 |
| 1777501800 | 41.8849 | -0.11 | -0.27 | 42.1 | 42.1 | 41.8849 | 4162 |
| 1777415400 | 41.999 | -0.13 | -0.30 | 41.87 | 42.08 | 41.86 | 40381 |
| 1777329000 | 42.1244 | -0.24 | -0.57 | 42.13 | 42.29 | 42.1039 | 3790 |
| 1777069800 | 42.3639 | 0.06 | 0.14 | 42.31 | 42.4 | 42.15 | 4788 |
| 1776983400 | 42.3062 | -0.67 | -1.57 | 42.58 | 42.65 | 42.21 | 1997 |
| 1776897000 | 42.9809 | 0.08 | 0.19 | 43.14 | 43.14 | 42.965 | 6440 |
| 1776810600 | 42.8973 | -0.66 | -1.51 | 43.43 | 43.43 | 42.8973 | 1403 |
| 1776724200 | 43.555 | -0.36 | -0.81 | 43.63 | 43.63 | 43.4101 | 2066 |
| 1776465000 | 43.91 | 0.67 | 1.55 | 43.73 | 44.04 | 43.73 | 6704 |
| 1776378600 | 43.24 | 0.32 | 0.75 | 43.04 | 43.34 | 43.04 | 9904 |
| 1776292200 | 42.916 | 0.16 | 0.37 | 42.74 | 42.94 | 42.65 | 7052 |
| 1776205800 | 42.7578 | 0.49 | 1.16 | 42.51 | 42.76 | 42.51 | 7899 |
| 1776119400 | 42.2663 | 0.07 | 0.15 | 41.8 | 42.2663 | 41.8 | 3266 |
| 1775860200 | 42.2011 | 0.13 | 0.31 | 42.25 | 42.355 | 42.12 | 3662 |
| 1775773800 | 42.0714 | -0.06 | -0.14 | 41.91 | 42.12 | 41.725 | 8874 |
| 1775687400 | 42.13 | 1.58 | 3.90 | 42.28 | 42.28 | 42 | 22131 |
| 1775601000 | 40.55 | -0.25 | -0.61 | 40.59 | 40.6001 | 40.275 | 11952 |
| 1775514600 | 40.8 | 0.09 | 0.23 | 40.64 | 40.89 | 40.64 | 98860 |
| 1775169000 | 40.7069 | -0.02 | -0.06 | 40.17 | 40.78 | 40.17 | 6764 |
| 1775082600 | 40.73 | 0.06 | 0.15 | 40.53 | 40.84 | 40.53 | 20731 |
| 1774996200 | 40.6699 | 1.07 | 2.70 | 39.75 | 40.6699 | 39.75 | 3768 |
| 1774909800 | 39.6 | -0.08 | -0.21 | 39.77 | 39.86 | 39.51 | 4633 |
| 1774650600 | 39.6842 | -0.27 | -0.67 | 39.91 | 39.91 | 39.6842 | 4352 |
| 1774564200 | 39.9512 | -0.99 | -2.42 | 40.12 | 40.46 | 39.9512 | 2408 |
| 1774477800 | 40.943 | 0.79 | 1.98 | 40.96 | 41.0428 | 40.8 | 6859 |
| 1774391400 | 40.1495 | -0.25 | -0.62 | 40 | 40.24 | 39.99 | 3770 |
| 1774305000 | 40.4 | 0.73 | 1.84 | 40.23 | 40.8026 | 40.2 | 13582 |
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.
