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 | 3.2253 | 7.76806358382 | 41.52 | 44.73 | 41.52 | 2192 | 43.01724423 | SP |
| 4 | 1.8653 | 4.35004664179 | 42.88 | 44.73 | 37.18 | 3942 | 41.18624505 | SP |
| 12 | 12.9253 | 40.6200502828 | 31.82 | 47.63 | 31.82 | 2682 | 39.41900874 | SP |
| 26 | -0.7647 | -1.68029004614 | 45.51 | 47.63 | 31.82 | 2432 | 38.26304267 | SP |
| 52 | -2.2447 | -4.77697382422 | 46.99 | 49.14 | 31.82 | 2330 | 42.16659922 | SP |
| 156 | 16.5953 | 58.9531083481 | 28.15 | 49.14 | 25.898 | 2396 | 39.73798968 | SP |
| 260 | 4.0353 | 9.91230655859 | 40.71 | 49.14 | 19.9513 | 2171 | 36.6205913 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 44.7453 | 0.86 | 1.96 | 43.68 | 44.7453 | 43.68 | 200 |
| 1783031400 | 43.8848 | 0.36 | 0.82 | 43.77 | 44.07 | 43.77 | 2357 |
| 1782945000 | 43.5296 | 1.38 | 3.28 | 43.1 | 44.1401 | 43.1 | 2910 |
| 1782858600 | 42.148 | 0.31 | 0.73 | 41.75 | 42.148 | 41.64 | 1895 |
| 1782772200 | 41.8413 | 0.89 | 2.18 | 41.52 | 41.8413 | 41.52 | 1606 |
| 1782513000 | 40.9485 | 2.2 | 5.69 | 38.865 | 40.9485 | 38.865 | 410 |
| 1782426600 | 38.7453 | -0.74 | -1.87 | 38.8 | 38.91 | 38.7453 | 222 |
| 1782340200 | 39.4818 | -0.32 | -0.79 | 39.76 | 39.83 | 39.4818 | 350 |
| 1782253800 | 39.7973 | 0.15 | 0.37 | 39.65 | 40.1 | 39.65 | 5630 |
| 1782167400 | 39.65 | -0.82 | -2.02 | 40.39 | 40.39 | 39.65 | 387 |
| 1781821800 | 40.4684 | -0.34 | -0.83 | 40.15 | 40.4684 | 37.18 | 30456 |
| 1781735400 | 40.8085 | -1.25 | -2.97 | 41.64 | 41.935 | 40.8 | 1498 |
| 1781649000 | 42.0589 | -0.18 | -0.43 | 41.82 | 42.0589 | 41.82 | 635 |
| 1781562600 | 42.2405 | 0.55 | 1.31 | 42.48 | 42.48 | 42.2405 | 630 |
| 1781303400 | 41.6951 | -0.41 | -0.96 | 41.57 | 42.1499 | 41.57 | 1034 |
| 1781217000 | 42.1006 | 0.43 | 1.03 | 41.57 | 42.1006 | 41.57 | 77 |
| 1781130600 | 41.6711 | -0.22 | -0.54 | 41.27 | 42.46 | 41.27 | 3499 |
| 1781044200 | 41.8958 | -0.75 | -1.76 | 42.42 | 42.42 | 41.51 | 17108 |
| 1780957800 | 42.6476 | -0.07 | -0.17 | 42.88 | 42.88 | 42.6476 | 256 |
| 1780698600 | 42.7215 | -1.87 | -4.18 | 44.22 | 44.22 | 42.6 | 3828 |
| 1780612200 | 44.5865 | 0.6 | 1.36 | 44.45 | 45.269 | 44.45 | 5239 |
| 1780525800 | 43.9864 | -2.21 | -4.79 | 45.47 | 45.47 | 43.9864 | 1195 |
| 1780439400 | 46.1984 | -1.3 | -2.75 | 45.98 | 46.1984 | 45.935 | 844 |
| 1780353000 | 47.5027 | 3.05 | 6.86 | 45 | 47.63 | 44.995 | 2702 |
| 1780093800 | 44.4526 | 2.57 | 6.15 | 42.33 | 44.4526 | 42.33 | 717 |
| 1780007400 | 41.8782 | 1.67 | 4.17 | 41 | 42.119 | 41 | 1042 |
| 1779921000 | 40.2036 | -1.07 | -2.59 | 41.25 | 41.25 | 40.2036 | 967 |
| 1779834600 | 41.2721 | 0.15 | 0.37 | 41.07 | 41.2721 | 41.07 | 404 |
| 1779489000 | 41.1184 | 0.75 | 1.85 | 41.01 | 41.319 | 41.01 | 237 |
| 1779402600 | 40.3719 | -0.15 | -0.36 | 40.13 | 40.3719 | 40.12 | 767 |
| 1779316200 | 40.5178 | 0.01 | 0.03 | 40.22 | 40.5178 | 40.06 | 505 |
| 1779229800 | 40.505 | 0.12 | 0.29 | 40.51 | 40.67 | 40.505 | 999 |
| 1779143400 | 40.3896 | 0.58 | 1.46 | 39.27 | 40.3896 | 39.27 | 46 |
| 1778884200 | 39.8075 | 0.72 | 1.85 | 38.74 | 39.89 | 38.74 | 329 |
| 1778797800 | 39.0849 | 0.68 | 1.77 | 38.39 | 39.13 | 38.39 | 1281 |
| 1778711400 | 38.4063 | -0.58 | -1.49 | 38.48 | 38.48 | 38.27 | 1214 |
| 1778625000 | 38.9868 | -0.7 | -1.76 | 39.75 | 39.75 | 38.9868 | 1120 |
| 1778538600 | 39.6864 | -0.08 | -0.21 | 39.39 | 39.92 | 39.39 | 807 |
| 1778279400 | 39.7695 | 1.25 | 3.25 | 39.16 | 39.7695 | 39.16 | 1512 |
| 1778193000 | 38.5174 | 1.46 | 3.95 | 38.97 | 38.97 | 38.355 | 9637 |
| 1778106600 | 37.0534 | -1.02 | -2.68 | 37.81 | 37.81 | 36.885 | 1619 |
| 1778020200 | 38.0723 | 0.17 | 0.44 | 38.05 | 38.0723 | 37.82 | 1825 |
| 1777933800 | 37.9058 | 0.86 | 2.33 | 37.24 | 38.01 | 37.24 | 2612 |
| 1777674600 | 37.0417 | 1.63 | 4.60 | 36.4 | 37.0417 | 36.4 | 115 |
| 1777588200 | 35.4143 | -0.47 | -1.31 | 35.91 | 35.91 | 35.4143 | 195 |
| 1777501800 | 35.8847 | -0.05 | -0.15 | 35.93 | 35.93 | 35.8847 | 135 |
| 1777415400 | 35.9387 | 0.02 | 0.06 | 36.05 | 36.05 | 35.895 | 277 |
| 1777329000 | 35.9169 | -0.03 | -0.09 | 35.79 | 35.9169 | 35.79 | 201 |
| 1777069800 | 35.95 | 0.35 | 0.98 | 35.67 | 35.95 | 35.67 | 391 |
| 1776983400 | 35.6011 | -1.69 | -4.53 | 35.54 | 35.92 | 35.54 | 1378 |
| 1776897000 | 37.2894 | 0.6 | 1.63 | 37.35 | 37.43 | 37.265 | 5924 |
| 1776810600 | 36.693 | -0.1 | -0.27 | 36.89 | 37.77 | 36.693 | 2098 |
| 1776724200 | 36.7928 | 0.41 | 1.13 | 36.04 | 36.7928 | 36.04 | 274 |
| 1776465000 | 36.381 | 0.65 | 1.81 | 36.34 | 36.381 | 36.34 | 442 |
| 1776378600 | 35.7358 | 0.48 | 1.35 | 35.74 | 35.905 | 35.7358 | 318 |
| 1776292200 | 35.2585 | 1.61 | 4.80 | 34.12 | 35.2585 | 34.11 | 6424 |
| 1776205800 | 33.6437 | 0.08 | 0.24 | 33.945 | 34 | 33.6437 | 719 |
| 1776119400 | 33.5635 | 1.63 | 5.11 | 31.82 | 33.6 | 31.82 | 21548 |
| 1775860200 | 31.9311 | -0.97 | -2.95 | 32.96 | 32.96 | 31.875 | 629 |
| 1775773800 | 32.900599 | -1.38 | -4.03 | 33.67 | 33.67 | 32.695 | 12638 |
| 1775687400 | 34.2831 | -0.26 | -0.75 | 32.11 | 35.26 | 32.11 | 19671 |
| 1775601000 | 34.5427 | -0.15 | -0.44 | 34.43 | 34.5427 | 34.43 | 416 |
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.
