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 | 2.59 | 6.63082437276 | 39.06 | 41.83 | 37.6819 | 588299 | 39.16916241 | SP |
| 4 | 2.73 | 7.01438848921 | 38.92 | 42.44 | 37.6819 | 460581 | 40.08125722 | SP |
| 12 | 2.2 | 5.57667934094 | 39.45 | 45.15 | 37.6819 | 610543 | 40.81204705 | SP |
| 26 | 1.77 | 4.43831494483 | 39.88 | 47.845 | 37.6819 | 858418 | 42.18122816 | SP |
| 52 | 9.05 | 27.7607361963 | 32.6 | 47.845 | 29.28 | 713393 | 38.95160411 | SP |
| 156 | 12.63 | 43.5217091661 | 29.02 | 47.845 | 23.67 | 482762 | 33.23583374 | SP |
| 260 | 12.04 | 40.6619385343 | 29.61 | 47.845 | 21.32 | 537878 | 30.33159169 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 40.96 | 1.8 | 4.60 | 39.2 | 41.01 | 39.2 | 762827 |
| 1781130600 | 39.16 | 0.01 | 0.03 | 38.98 | 39.54 | 38.8601 | 334117 |
| 1781044200 | 39.15 | 1.13 | 2.97 | 38.53 | 39.42 | 38.3 | 294356 |
| 1780957800 | 38.02 | -0.6 | -1.55 | 38.92 | 38.995 | 37.6819 | 843480 |
| 1780698600 | 38.62 | -1.38 | -3.45 | 39.06 | 39.26 | 38.51 | 706716 |
| 1780612200 | 40 | 0.08 | 0.20 | 39.82 | 40.71 | 39.78 | 760826 |
| 1780525800 | 39.92 | -0.67 | -1.65 | 40.28 | 40.33 | 39.76 | 731791 |
| 1780439400 | 40.59 | -0.46 | -1.12 | 41.1 | 41.22 | 40.43 | 658974 |
| 1780353000 | 41.05 | -0.79 | -1.89 | 42.17 | 42.17 | 41.01 | 421409 |
| 1780093800 | 41.84 | -0.14 | -0.33 | 42.12 | 42.44 | 41.76 | 494113 |
| 1780007400 | 41.98 | 0.02 | 0.05 | 41.85 | 42.28 | 41.56 | 379598 |
| 1779921000 | 41.96 | 0.49 | 1.18 | 41.62 | 42.22 | 41.36 | 196819 |
| 1779834600 | 41.47 | 1.18 | 2.93 | 41.43 | 41.57 | 41.13 | 344710 |
| 1779489000 | 40.29 | -0.46 | -1.13 | 40.97 | 40.97 | 40.13 | 235989 |
| 1779402600 | 40.75 | 0.16 | 0.39 | 40.62 | 40.9099 | 40.09 | 320860 |
| 1779316200 | 40.59 | 1.21 | 3.07 | 39.4 | 40.75 | 39.4 | 183657 |
| 1779229800 | 39.38 | -0.45 | -1.13 | 39.33 | 39.66 | 38.95 | 383524 |
| 1779143400 | 39.83 | 0.59 | 1.50 | 39.79 | 40.03 | 39.25 | 303839 |
| 1778884200 | 39.24 | -0.9 | -2.24 | 38.92 | 39.475 | 38.86 | 393426 |
| 1778797800 | 40.14 | -0.27 | -0.67 | 40.34 | 40.53 | 39.9 | 248184 |
| 1778711400 | 40.41 | -0.44 | -1.08 | 41.39 | 41.39 | 40.305 | 286188 |
| 1778625000 | 40.85 | -0.35 | -0.85 | 40.6 | 40.92 | 40.3101 | 254152 |
| 1778538600 | 41.2 | -0.44 | -1.06 | 41.53 | 41.99 | 41.09 | 352869 |
| 1778279400 | 41.64 | -0.28 | -0.67 | 42.38 | 42.38 | 41.53 | 436751 |
| 1778193000 | 41.92 | -0.13 | -0.31 | 42.31 | 42.865 | 41.71 | 646386 |
| 1778106600 | 42.05 | 1.53 | 3.78 | 41.53 | 42.17 | 41.235 | 389327 |
| 1778020200 | 40.52 | 0.41 | 1.02 | 40.59 | 41.18 | 40.38 | 414591 |
| 1777933800 | 40.11 | -1.41 | -3.40 | 41.27 | 41.47 | 39.95 | 1049709 |
| 1777674600 | 41.52 | -0.24 | -0.57 | 41.83 | 41.83 | 41.475 | 269836 |
| 1777588200 | 41.76 | 0.67 | 1.63 | 41.27 | 41.93 | 40.98 | 542684 |
| 1777501800 | 41.09 | -1 | -2.38 | 41.725 | 41.91 | 40.9 | 551505 |
| 1777415400 | 42.09 | -0.51 | -1.20 | 42.57 | 42.65 | 41.805 | 956661 |
| 1777329000 | 42.6 | -0.21 | -0.49 | 43.02 | 43.12 | 42.28 | 412122 |
| 1777069800 | 42.81 | 0.72 | 1.71 | 42.34 | 43.08 | 42.34 | 538116 |
| 1776983400 | 42.09 | -0.69 | -1.61 | 42.39 | 42.62 | 41.51 | 781427 |
| 1776897000 | 42.78 | 0.16 | 0.38 | 43.29 | 43.3 | 42.35 | 406046 |
| 1776810600 | 42.62 | -1.54 | -3.48 | 44.28 | 44.28 | 42.59 | 783571 |
| 1776724200 | 44.155 | -0.82 | -1.81 | 44.48 | 44.645 | 43.96 | 535107 |
| 1776465000 | 44.97 | 0.65 | 1.47 | 45.11 | 45.15 | 44.65 | 667489 |
| 1776378600 | 44.32 | 0.38 | 0.86 | 44.08 | 44.44 | 44.04 | 783878 |
| 1776292200 | 43.94 | 0.09 | 0.21 | 44.03 | 44.075 | 43.655 | 795049 |
| 1776205800 | 43.85 | 0.9 | 2.10 | 43.23 | 44.2 | 43.23 | 1160988 |
| 1776119400 | 42.95 | 0.5 | 1.18 | 42.21 | 43.265 | 42.012 | 835892 |
| 1775860200 | 42.45 | 0.2 | 0.47 | 42.58 | 43.125 | 42.345 | 428346 |
| 1775773800 | 42.25 | 0.73 | 1.76 | 41.51 | 42.3583 | 41.28 | 456835 |
| 1775687400 | 41.52 | 1.82 | 4.58 | 42.08 | 42.5 | 41.2 | 1045469 |
| 1775601000 | 39.7 | -0.35 | -0.87 | 39.87 | 39.87 | 39.07 | 1632405 |
| 1775514600 | 40.05 | 0.01 | 0.02 | 40.36 | 40.625 | 39.81 | 355976 |
| 1775169000 | 40.04 | -0.55 | -1.36 | 39.66 | 40.2 | 39.312 | 535661 |
| 1775082600 | 40.59 | 0.83 | 2.09 | 40.18 | 40.688 | 40.18 | 571582 |
| 1774996200 | 39.76 | 1.48 | 3.87 | 38.94 | 39.8 | 38.4 | 791824 |
| 1774909800 | 38.28 | -0.6 | -1.54 | 38.87 | 39.12 | 38.05 | 680880 |
| 1774650600 | 38.88 | 0.48 | 1.25 | 38.22 | 39.15 | 38.22 | 397486 |
| 1774564200 | 38.4 | -0.64 | -1.64 | 38.56 | 39.17 | 38.27 | 527511 |
| 1774477800 | 39.04 | 0.54 | 1.40 | 39.1 | 39.41 | 38.9 | 997080 |
| 1774391400 | 38.5 | -0.35 | -0.90 | 38.2 | 38.85 | 38.1 | 2382534 |
| 1774305000 | 38.85 | 0.79 | 2.08 | 38.54 | 39.268 | 38.43 | 1155614 |
| 1774045800 | 38.06 | -1.7 | -4.28 | 39.45 | 39.71 | 37.84 | 686549 |
| 1773959400 | 39.76 | -0.01 | -0.03 | 39.13 | 39.855 | 38.6775 | 1438048 |
| 1773873000 | 39.77 | -0.41 | -1.02 | 39.88 | 40.285 | 39.77 | 792418 |
| 1773786600 | 40.18 | 0.39 | 0.98 | 40.52 | 40.705 | 40.125 | 597618 |
| 1773700200 | 39.79 | 0.94 | 2.42 | 39.83 | 40.28 | 39.56 | 786861 |
| 1773441000 | 38.85 | -0.43 | -1.09 | 39.49 | 39.84 | 38.755 | 1615687 |
| 1773354600 | 39.28 | -1.36 | -3.35 | 40.08 | 40.08 | 38.985 | 806149 |
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.
