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 | 1.245 | 3.05821665438 | 40.71 | 41.955 | 40.495 | 14324 | 40.95462567 | SP |
| 4 | -0.405 | -0.956090651558 | 42.36 | 43.52 | 39.89 | 28113 | 41.35831696 | SP |
| 12 | 1.545 | 3.82331106162 | 40.41 | 43.52 | 38.93 | 27759 | 41.06609588 | SP |
| 26 | 9.345 | 28.6568537259 | 32.61 | 43.52 | 31.25 | 34702 | 39.54228623 | SP |
| 52 | 12.225 | 41.1200807265 | 29.73 | 43.52 | 28.3 | 23401 | 37.31770432 | SP |
| 156 | 13.735 | 48.6711552091 | 28.22 | 43.52 | 22.16 | 20664 | 33.29752085 | SP |
| 260 | 17.075 | 68.6294212219 | 24.88 | 43.52 | 22.16 | 19700 | 32.604761 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 40.97 | 0.02 | 0.04 | 40.75 | 41.39 | 40.635 | 14499 |
| 1781044200 | 40.955 | -0.13 | -0.30 | 41.23 | 41.38 | 40.65 | 17248 |
| 1780957800 | 41.08 | 0.07 | 0.17 | 41.01 | 41.48 | 40.8764 | 11849 |
| 1780698600 | 41.01 | 0.29 | 0.71 | 40.56 | 41.41 | 40.56 | 16761 |
| 1780612200 | 40.72 | 0.21 | 0.52 | 40.71 | 40.8 | 40.495 | 11265 |
| 1780525800 | 40.51 | -0.34 | -0.83 | 40.73 | 40.73 | 40.075 | 19599 |
| 1780439400 | 40.85 | 0.07 | 0.17 | 40.8 | 40.8672 | 40.52 | 55436 |
| 1780353000 | 40.78 | 0.66 | 1.64 | 40.14 | 40.9099 | 39.911 | 42242 |
| 1780093800 | 40.122 | -0.2 | -0.49 | 40.17 | 40.32 | 39.89 | 41017 |
| 1780007400 | 40.32 | -0.83 | -2.02 | 40.97 | 40.97 | 40.2 | 55500 |
| 1779921000 | 41.15 | -0.83 | -1.98 | 41.64 | 41.64 | 41.08 | 19689 |
| 1779834600 | 41.98 | -0.02 | -0.05 | 41.65 | 42.21 | 41.52 | 38481 |
| 1779489000 | 42 | -1.1 | -2.55 | 42.52 | 42.52 | 41.6201 | 36561 |
| 1779402600 | 43.1 | -0.32 | -0.74 | 43.18 | 43.45 | 42.99 | 18722 |
| 1779316200 | 43.42 | 1.21 | 2.87 | 42.6 | 43.52 | 42.5786 | 41424 |
| 1779229800 | 42.21 | 0.36 | 0.86 | 42.19 | 42.44 | 42.005 | 20628 |
| 1779143400 | 41.85 | 0.49 | 1.18 | 41.42 | 42.1799 | 41.42 | 24578 |
| 1778884200 | 41.36 | -0.92 | -2.19 | 42.22 | 42.22 | 41.23 | 31931 |
| 1778797800 | 42.2842 | -0.12 | -0.29 | 42.36 | 42.5385 | 42.09 | 16724 |
| 1778711400 | 42.407 | -0.12 | -0.29 | 42.72 | 42.72 | 42.1 | 12263 |
| 1778625000 | 42.53 | -0.03 | -0.07 | 42.4 | 42.65 | 42.1 | 16058 |
| 1778538600 | 42.5609 | -0.21 | -0.48 | 42.76 | 42.76 | 42.215 | 21548 |
| 1778279400 | 42.7671 | 0.97 | 2.31 | 42.61 | 42.901 | 42.35 | 21898 |
| 1778193000 | 41.8 | -0.64 | -1.51 | 42.2 | 42.348 | 41.8 | 16663 |
| 1778106600 | 42.44 | -0.53 | -1.23 | 42.89 | 42.89 | 42.02 | 29930 |
| 1778020200 | 42.97 | 1.45 | 3.49 | 42 | 42.97 | 42 | 25765 |
| 1777933800 | 41.52 | 0.14 | 0.34 | 41.65 | 41.98 | 41.38 | 23824 |
| 1777674600 | 41.38 | -0.08 | -0.19 | 40.94 | 41.58 | 40.94 | 27220 |
| 1777588200 | 41.46 | 0.76 | 1.87 | 41.34 | 41.6483 | 40.6701 | 22517 |
| 1777501800 | 40.7 | 0.12 | 0.30 | 41.2 | 41.355 | 40.42 | 35700 |
| 1777415400 | 40.58 | 0.39 | 0.97 | 40.22 | 40.9239 | 40.22 | 14491 |
| 1777329000 | 40.19 | -0.18 | -0.45 | 39.97 | 40.58 | 39.97 | 20549 |
| 1777069800 | 40.37 | 0.4 | 1.01 | 39.95 | 40.49 | 39.95 | 8959 |
| 1776983400 | 39.9666 | 0.06 | 0.14 | 39.95 | 40.67 | 39.8 | 9405 |
| 1776897000 | 39.91 | -0.1 | -0.25 | 40.17 | 40.17 | 39.43 | 29262 |
| 1776810600 | 40.01 | -1.02 | -2.47 | 41.1 | 41.4399 | 40.01 | 20513 |
| 1776724200 | 41.025 | -0.31 | -0.74 | 41.15 | 41.23 | 40.5001 | 21055 |
| 1776465000 | 41.3329 | 0.49 | 1.21 | 41.57 | 41.89 | 41.1601 | 41465 |
| 1776378600 | 40.84 | -0.2 | -0.49 | 41.15 | 41.15 | 40.672 | 14357 |
| 1776292200 | 41.04 | 0.1 | 0.24 | 41.03 | 41.3606 | 40.9 | 25236 |
| 1776205800 | 40.94 | -0.37 | -0.90 | 41.34 | 41.34 | 40.9048 | 41917 |
| 1776119400 | 41.31 | 0.38 | 0.93 | 40.78 | 41.43 | 40.78 | 12907 |
| 1775860200 | 40.93 | -0.74 | -1.78 | 41.51 | 41.51 | 40.66 | 44734 |
| 1775773800 | 41.67 | 0.09 | 0.22 | 41.7 | 41.925 | 41.1401 | 21864 |
| 1775687400 | 41.58 | 0.57 | 1.39 | 41.05 | 41.66 | 41.02 | 37893 |
| 1775601000 | 41.01 | -0.09 | -0.22 | 41.25 | 41.58 | 40.75 | 51455 |
| 1775514600 | 41.1 | -0.01 | -0.02 | 41.18 | 41.3799 | 40.94 | 47210 |
| 1775169000 | 41.11 | 0.58 | 1.43 | 40.19 | 41.15 | 40.19 | 23435 |
| 1775082600 | 40.53 | -0.03 | -0.07 | 40.48 | 40.9196 | 40.3 | 28920 |
| 1774996200 | 40.5564 | 1.05 | 2.65 | 39.91 | 40.803674 | 39.67 | 25631 |
| 1774909800 | 39.51 | 0.11 | 0.28 | 39.57 | 39.96 | 39.32 | 31813 |
| 1774650600 | 39.4 | -0.68 | -1.70 | 39.57 | 39.8 | 38.93 | 39788 |
| 1774564200 | 40.08 | -0.2 | -0.49 | 40.68 | 40.7807 | 40.08 | 18949 |
| 1774477800 | 40.2761 | -0.51 | -1.26 | 40.78 | 40.8099 | 40.1501 | 30677 |
| 1774391400 | 40.79 | 0.62 | 1.54 | 40 | 41.09 | 40 | 28290 |
| 1774305000 | 40.17 | 0.55 | 1.39 | 39.6 | 40.38 | 39.6 | 56612 |
| 1774045800 | 39.62 | -1.39 | -3.39 | 41.06 | 41.06 | 39.3801 | 47768 |
| 1773959400 | 41.01 | 0.47 | 1.16 | 40.41 | 41.23 | 39.85 | 27324 |
| 1773873000 | 40.54 | 0.65 | 1.63 | 40.06 | 41.01 | 40.06 | 39012 |
| 1773786600 | 39.89 | 0.47 | 1.19 | 40.08 | 40.1 | 39.7 | 22638 |
| 1773700200 | 39.42 | 1.17 | 3.06 | 38.53 | 39.435 | 38.53 | 24855 |
| 1773441000 | 38.25 | -0.72 | -1.85 | 38.64 | 38.87 | 38.125 | 94866 |
| 1773354600 | 38.97 | -1.58 | -3.90 | 40.47 | 40.47 | 38.9 | 53146 |
| 1773268200 | 40.55 | -0.26 | -0.64 | 41.15 | 41.15 | 40.0701 | 45769 |
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.
