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 | -0.06 | -0.149775336995 | 40.06 | 40.4301 | 39.65 | 24048 | 40.06583287 | SP |
| 4 | 1.43 | 3.70754472388 | 38.57 | 40.4799 | 38.52 | 26302 | 39.78922524 | SP |
| 12 | 1.75 | 4.57516339869 | 38.25 | 40.905 | 38.03 | 23112 | 39.47297525 | SP |
| 26 | 1.46 | 3.78827192527 | 38.54 | 40.905 | 33.89 | 30075 | 37.64878477 | SP |
| 52 | 3.39 | 9.25976509151 | 36.61 | 40.905 | 33.89 | 27624 | 37.91726971 | SP |
| 156 | 14.91 | 59.4260661618 | 25.09 | 40.905 | 23.7054 | 33897 | 33.04613083 | SP |
| 260 | 14.91 | 59.4260661618 | 25.09 | 40.905 | 23.7054 | 33897 | 33.04613083 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 40 | -0.05 | -0.12 | 39.85 | 40 | 39.65 | 28397 |
| 1783463400 | 40.05 | -0.35 | -0.87 | 40.13 | 40.1701 | 39.83 | 26395 |
| 1783377000 | 40.4 | 0.54 | 1.35 | 40.07 | 40.4301 | 40.07 | 20016 |
| 1783031400 | 39.86 | -0.19 | -0.46 | 40.06 | 40.35 | 39.65 | 21383 |
| 1782945000 | 40.0457 | 0.04 | 0.10 | 39.83 | 40.2448 | 39.83 | 21995 |
| 1782858600 | 40.0057 | 0.58 | 1.47 | 39.48 | 40.0057 | 39.48 | 16713 |
| 1782772200 | 39.4264 | 0.48 | 1.22 | 39.26 | 39.44 | 38.975 | 21884 |
| 1782513000 | 38.95 | -0.07 | -0.18 | 38.67 | 39.19 | 38.67 | 23379 |
| 1782426600 | 39.02 | -0.34 | -0.86 | 39.55 | 39.55 | 38.99 | 28979 |
| 1782340200 | 39.36 | 0.06 | 0.15 | 39.42 | 39.79 | 39.31 | 24382 |
| 1782253800 | 39.3 | -0.8 | -2.00 | 39.21 | 39.72 | 39.21 | 51152 |
| 1782167400 | 40.1 | -0.31 | -0.77 | 40.41 | 40.41 | 40.02 | 40501 |
| 1781821800 | 40.41 | 0.56 | 1.41 | 40.43 | 40.4799 | 40.25 | 22213 |
| 1781735400 | 39.85 | -0.31 | -0.77 | 40.21 | 40.46 | 39.85 | 25237 |
| 1781649000 | 40.16 | -0.17 | -0.42 | 40.32 | 40.4 | 40.15 | 24913 |
| 1781562600 | 40.33 | 0.92 | 2.33 | 40.05 | 40.42 | 40.05 | 46859 |
| 1781303400 | 39.41 | 0.18 | 0.46 | 39.45 | 39.6 | 39.24 | 17927 |
| 1781217000 | 39.23 | 0.75 | 1.95 | 38.57 | 39.2785 | 38.52 | 11110 |
| 1781130600 | 38.48 | -0.69 | -1.76 | 38.95 | 39.2621 | 38.47 | 14563 |
| 1781044200 | 39.17 | -0.15 | -0.38 | 39.54 | 39.54 | 38.71 | 40226 |
| 1780957800 | 39.32 | 0.07 | 0.18 | 39.63 | 39.71 | 39.32 | 9057 |
| 1780698600 | 39.25 | -1.23 | -3.04 | 40.08 | 40.08 | 39.25 | 9709 |
| 1780612200 | 40.48 | 0.09 | 0.22 | 40.02 | 40.56 | 40.02 | 25494 |
| 1780525800 | 40.39 | -0.35 | -0.86 | 40.69 | 40.69 | 40.39 | 10677 |
| 1780439400 | 40.74 | 0.06 | 0.15 | 40.7 | 40.905 | 40.7 | 14849 |
| 1780353000 | 40.68 | 0.45 | 1.12 | 40.43 | 40.82 | 40.33 | 23202 |
| 1780093800 | 40.23 | 0.09 | 0.22 | 40.23 | 40.36 | 40.01 | 26456 |
| 1780007400 | 40.14 | 0.54 | 1.36 | 39.75 | 40.14 | 39.61 | 38001 |
| 1779921000 | 39.6 | -0.25 | -0.63 | 39.65 | 39.72 | 39.57 | 22737 |
| 1779834600 | 39.85 | 0.19 | 0.48 | 39.8 | 39.97 | 39.77 | 33562 |
| 1779489000 | 39.66 | 0.12 | 0.30 | 39.66 | 39.84 | 39.61 | 20065 |
| 1779402600 | 39.54 | 0.1 | 0.25 | 39.38 | 39.58 | 39.21 | 29306 |
| 1779316200 | 39.44 | 0.63 | 1.62 | 38.87 | 39.505 | 38.87 | 31021 |
| 1779229800 | 38.81 | -0.22 | -0.57 | 38.73 | 38.98 | 38.69 | 24756 |
| 1779143400 | 39.0339 | -0.05 | -0.12 | 39.1 | 39.1 | 38.8108 | 23490 |
| 1778884200 | 39.0823 | -0.54 | -1.37 | 39.08 | 39.36 | 39.08 | 23404 |
| 1778797800 | 39.6262 | 0.54 | 1.39 | 39.22 | 39.6262 | 39.22 | 27899 |
| 1778711400 | 39.0839 | 0.14 | 0.35 | 38.85 | 39.1801 | 38.85 | 11710 |
| 1778625000 | 38.9485 | 0.09 | 0.24 | 38.82 | 38.9485 | 38.64 | 31464 |
| 1778538600 | 38.8554 | -0.19 | -0.50 | 38.91 | 39 | 38.8 | 17702 |
| 1778279400 | 39.05 | 0.03 | 0.08 | 39.1 | 39.175 | 39.05 | 18662 |
| 1778193000 | 39.0202 | -0.24 | -0.61 | 39.36 | 39.38 | 38.93 | 15667 |
| 1778106600 | 39.2598 | 0.44 | 1.13 | 38.93 | 39.2598 | 38.85 | 12981 |
| 1778020200 | 38.82 | 0.03 | 0.08 | 38.84 | 38.94 | 38.82 | 36196 |
| 1777933800 | 38.79 | -0.24 | -0.62 | 39.08 | 39.08 | 38.71 | 9403 |
| 1777674600 | 39.0308 | 0.05 | 0.13 | 39.175 | 39.24 | 39 | 33487 |
| 1777588200 | 38.98 | 0.44 | 1.14 | 38.76 | 38.98 | 38.485 | 8421 |
| 1777501800 | 38.54 | -0.17 | -0.45 | 38.5 | 38.61 | 38.375 | 33133 |
| 1777415400 | 38.7134 | -0.45 | -1.14 | 38.64 | 38.76 | 38.58 | 9421 |
| 1777329000 | 39.16 | -0.07 | -0.18 | 38.93 | 39.16 | 38.93 | 20273 |
| 1777069800 | 39.2308 | 0.4 | 1.03 | 38.76 | 39.275 | 38.76 | 13423 |
| 1776983400 | 38.83 | -0.43 | -1.10 | 39.14 | 39.14 | 38.48 | 25019 |
| 1776897000 | 39.26 | 0.62 | 1.60 | 39.02 | 39.26 | 39.02 | 21742 |
| 1776810600 | 38.64 | -0.2 | -0.51 | 38.97 | 39.08 | 38.56 | 24021 |
| 1776724200 | 38.84 | -0 | -0.01 | 38.85 | 38.85 | 38.69 | 21411 |
| 1776465000 | 38.844 | 0.7 | 1.85 | 38.54 | 38.93 | 38.54 | 9411 |
| 1776378600 | 38.14 | -0.13 | -0.34 | 38.25 | 38.25 | 38.03 | 21908 |
| 1776292200 | 38.27 | 0.37 | 0.98 | 37.975 | 38.27 | 37.954 | 24136 |
| 1776205800 | 37.8978 | 0.44 | 1.17 | 37.67 | 37.945 | 37.67 | 33927 |
| 1776119400 | 37.46 | 0.46 | 1.26 | 36.84 | 37.46 | 36.84 | 15303 |
| 1775860200 | 36.9952 | -0 | -0.01 | 37.02 | 37.13 | 36.98 | 13803 |
| 1775773800 | 37 | 0.19 | 0.52 | 36.76 | 37.04 | 36.63 | 49329 |
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.
