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 | -2.65 | -6.1371005095 | 43.18 | 43.43 | 38.775 | 1132814 | 40.54773382 | CS |
| 4 | -6.95 | -14.6377422072 | 47.48 | 48.26 | 38.775 | 950362 | 43.33770054 | CS |
| 12 | -6.48 | -13.7843012125 | 47.01 | 52.46 | 38.775 | 722780 | 46.39948705 | CS |
| 26 | -7.74 | -16.0348042262 | 48.27 | 61.38 | 38.775 | 1266123 | 50.13443622 | CS |
| 52 | 10.25 | 33.8507265522 | 30.28 | 61.38 | 29.69 | 1072347 | 44.75622274 | CS |
| 156 | 22.41 | 123.675496689 | 18.12 | 61.38 | 16.725 | 704489 | 34.11548248 | CS |
| 260 | 21.76 | 115.929675013 | 18.77 | 61.38 | 15.11 | 638472 | 28.59599582 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 40.41 | 0.61 | 1.53 | 40.09 | 40.68 | 39.94 | 994317 |
| 1782426600 | 39.8 | 0.49 | 1.25 | 39.78 | 40.21 | 39.415 | 1109959 |
| 1782340200 | 39.31 | -2.01 | -4.86 | 39.6 | 40.4 | 38.775 | 1608759 |
| 1782253800 | 41.32 | -1.48 | -3.46 | 41.53 | 41.78 | 41.27 | 852126 |
| 1782167400 | 42.8 | -0.49 | -1.13 | 43.18 | 43.43 | 42.7 | 960411 |
| 1781821800 | 43.29 | -0.4 | -0.92 | 43.8 | 44.1 | 43.04 | 697681 |
| 1781735400 | 43.69 | -1.35 | -3.00 | 45.1 | 45.81 | 43.53 | 1127385 |
| 1781649000 | 45.04 | 0.02 | 0.04 | 45.2 | 45.24 | 44.7793 | 339771 |
| 1781562600 | 45.02 | 1.47 | 3.38 | 45.27 | 45.51 | 44.935 | 857314 |
| 1781303400 | 43.55 | 0.27 | 0.62 | 43.21 | 43.785 | 42.92 | 793702 |
| 1781217000 | 43.28 | 1.84 | 4.44 | 41.39 | 43.4199 | 41.29 | 1249955 |
| 1781130600 | 41.44 | -1.45 | -3.38 | 42 | 42.69 | 41.42 | 1239812 |
| 1781044200 | 42.89 | -1.2 | -2.72 | 44.22 | 44.605 | 42.62 | 1267265 |
| 1780957800 | 44.09 | -0.04 | -0.09 | 44.38 | 44.53 | 44.03 | 1383450 |
| 1780698600 | 44.13 | -2.72 | -5.81 | 45.53 | 45.61 | 44.05 | 1547786 |
| 1780612200 | 46.85 | 0.52 | 1.12 | 47.09 | 47.24 | 46.49 | 516310 |
| 1780525800 | 46.33 | -0.82 | -1.74 | 46.62 | 46.62 | 46.23 | 677002 |
| 1780439400 | 47.15 | 0.21 | 0.45 | 47.41 | 47.565 | 46.985 | 449072 |
| 1780353000 | 46.94 | -0.72 | -1.51 | 46.84 | 47.21 | 46.55 | 969407 |
| 1780093800 | 47.66 | 0.37 | 0.78 | 47.48 | 48.26 | 47.22 | 409706 |
| 1780007400 | 47.29 | 0.61 | 1.31 | 46.36 | 47.48 | 46.155 | 361784 |
| 1779921000 | 46.68 | -1.02 | -2.14 | 46.3 | 46.85 | 46.28 | 312377 |
| 1779834600 | 47.7 | 0.37 | 0.78 | 47.62 | 47.78 | 47.2501 | 240667 |
| 1779489000 | 47.33 | -0.62 | -1.29 | 47.62 | 47.71 | 47.135 | 457358 |
| 1779402600 | 47.95 | 0.23 | 0.48 | 47.03 | 48.14 | 46.955 | 226539 |
| 1779316200 | 47.72 | 1.02 | 2.18 | 46.99 | 47.91 | 46.865 | 262725 |
| 1779229800 | 46.7 | -1.47 | -3.05 | 46.82 | 47.48 | 46.38 | 483366 |
| 1779143400 | 48.17 | 0.29 | 0.61 | 48.41 | 48.55 | 47.75 | 326935 |
| 1778884200 | 47.88 | -2.55 | -5.06 | 48 | 48.22 | 47.5 | 453003 |
| 1778797800 | 50.43 | -1.48 | -2.85 | 51.32 | 51.3525 | 50.395 | 838077 |
| 1778711400 | 51.91 | 0.05 | 0.10 | 51.75 | 52.46 | 51.5 | 485297 |
| 1778625000 | 51.86 | -0.01 | -0.02 | 51.12 | 51.88 | 50.43 | 669015 |
| 1778538600 | 51.87 | 1.55 | 3.08 | 51.43 | 51.88 | 51.14 | 707919 |
| 1778279400 | 50.32 | 0.61 | 1.23 | 50.38 | 50.545 | 49.915 | 491248 |
| 1778193000 | 49.71 | 0.57 | 1.16 | 50.37 | 50.87 | 49.5 | 723520 |
| 1778106600 | 49.14 | 2.13 | 4.53 | 48.95 | 49.35 | 48.795 | 443967 |
| 1778020200 | 47.01 | 0.25 | 0.53 | 47.4 | 47.46 | 46.98 | 237027 |
| 1777933800 | 46.76 | -1.14 | -2.38 | 47.08 | 47.59 | 46.52 | 790522 |
| 1777674600 | 47.9 | 0.38 | 0.80 | 47.55 | 48.64 | 47.53 | 262238 |
| 1777588200 | 47.52 | 1.07 | 2.30 | 47.52 | 47.635 | 47.205 | 536365 |
| 1777501800 | 46.45 | -0.75 | -1.59 | 46.51 | 46.645 | 46.1 | 700369 |
| 1777415400 | 47.2 | -1.16 | -2.40 | 46.98 | 47.33 | 46.68 | 799714 |
| 1777329000 | 48.36 | -0.21 | -0.43 | 48.34 | 48.4 | 47.96 | 1001768 |
| 1777069800 | 48.57 | 0.26 | 0.54 | 48.28 | 48.77 | 48.15 | 326056 |
| 1776983400 | 48.31 | -0.81 | -1.65 | 48.62 | 48.77 | 47.84 | 766975 |
| 1776897000 | 49.12 | 0.89 | 1.85 | 49.22 | 49.43 | 48.94 | 799131 |
| 1776810600 | 48.23 | -1.78 | -3.56 | 49.47 | 49.69 | 48.16 | 1657032 |
| 1776724200 | 50.01 | -0.69 | -1.36 | 50.25 | 50.2861 | 49.805 | 992752 |
| 1776465000 | 50.7 | 1.09 | 2.20 | 50.76 | 51.315 | 50.61 | 923915 |
| 1776378600 | 49.61 | -0.11 | -0.22 | 49.89 | 50 | 49.26 | 789047 |
| 1776292200 | 49.72 | -0.21 | -0.42 | 49.86 | 50.12 | 49.41 | 1285477 |
| 1776205800 | 49.93 | 1.76 | 3.65 | 49.12 | 49.94 | 49 | 625807 |
| 1776119400 | 48.17 | -0.35 | -0.72 | 47.73 | 48.27 | 47.45 | 389598 |
| 1775860200 | 48.52 | 0.09 | 0.19 | 48.57 | 48.9099 | 48.29 | 371594 |
| 1775773800 | 48.43 | 0.61 | 1.28 | 48.07 | 48.85 | 47.93 | 994269 |
| 1775687400 | 47.82 | 0.66 | 1.40 | 49.02 | 49.02 | 47.3501 | 591100 |
| 1775601000 | 47.16 | 0.21 | 0.45 | 46.84 | 47.35 | 45.9 | 485407 |
| 1775514600 | 46.95 | -0.1 | -0.21 | 47.01 | 47.27 | 46.71 | 325850 |
| 1775169000 | 47.05 | -1.29 | -2.67 | 45.96 | 47.37 | 45.7901 | 400647 |
| 1775082600 | 48.34 | 0.62 | 1.30 | 48.09 | 48.77 | 47.82 | 567191 |
| 1774996200 | 47.72 | 2.52 | 5.58 | 46.34 | 47.77 | 46.28 | 632103 |
| 1774909800 | 45.2 | -0.09 | -0.20 | 45.78 | 45.945 | 44.98 | 436100 |
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.
