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 | 0.3 | 0.720461095101 | 41.64 | 42.08 | 41.04 | 145159 | 41.53527797 | SP |
| 4 | 0.19 | 0.455089820359 | 41.75 | 42.5188 | 40.26 | 183567 | 41.43625578 | SP |
| 12 | 0.17 | 0.406990663155 | 41.77 | 42.5188 | 40.26 | 130557 | 41.28752794 | SP |
| 26 | 2.29 | 5.77553593947 | 39.65 | 43.49 | 38.4501 | 174583 | 41.04039953 | SP |
| 52 | 3.46 | 8.99168399168 | 38.48 | 43.49 | 37.8061 | 141955 | 40.16316975 | SP |
| 156 | 13.35 | 46.6946484785 | 28.59 | 43.49 | 28.44 | 109844 | 36.89405061 | SP |
| 260 | 12.03 | 40.220661986 | 29.91 | 43.49 | 21.52 | 79591 | 35.15057531 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 41.94 | 0.35 | 0.84 | 41.81 | 41.9799 | 41.7 | 76208 |
| 1783636200 | 41.59 | 0.33 | 0.80 | 41.47 | 41.66 | 41.2713 | 79275 |
| 1783549800 | 41.26 | -0.17 | -0.41 | 41.17 | 41.38 | 41.04 | 101073 |
| 1783463400 | 41.43 | -0.57 | -1.36 | 41.77 | 41.855 | 41.37 | 285152 |
| 1783377000 | 42 | 0.8 | 1.94 | 41.64 | 42.08 | 41.615 | 115134 |
| 1783031400 | 41.2 | 0.42 | 1.03 | 41.16 | 41.4299 | 41.03 | 125586 |
| 1782945000 | 40.78 | -0.18 | -0.43 | 40.95 | 40.97 | 40.66 | 100053 |
| 1782858600 | 40.9575 | 0.06 | 0.14 | 40.8 | 41.03 | 40.5101 | 77976 |
| 1782772200 | 40.899 | 0.34 | 0.84 | 40.77 | 40.94 | 40.5101 | 63550 |
| 1782513000 | 40.56 | -0.04 | -0.10 | 40.82 | 40.82 | 40.44 | 82296 |
| 1782426600 | 40.6 | 0.21 | 0.52 | 40.97 | 40.97 | 40.35 | 104558 |
| 1782340200 | 40.39 | -0.24 | -0.59 | 40.58 | 40.6299 | 40.26 | 247680 |
| 1782253800 | 40.63 | -0.61 | -1.48 | 40.56 | 40.81 | 40.505 | 110844 |
| 1782167400 | 41.24 | -0.39 | -0.94 | 41.47 | 41.47 | 41.209993 | 143630 |
| 1781821800 | 41.63 | 0.06 | 0.14 | 41.99 | 42.02 | 41.63 | 124382 |
| 1781735400 | 41.57 | -0.37 | -0.88 | 42.07 | 42.25 | 41.56 | 497523 |
| 1781649000 | 41.94 | -0.38 | -0.90 | 42.09 | 42.31 | 41.9001 | 871736 |
| 1781562600 | 42.32 | 0.47 | 1.12 | 42.48 | 42.5188 | 42.23 | 93386 |
| 1781303400 | 41.85 | 0.29 | 0.70 | 41.75 | 41.8832 | 41.512 | 80368 |
| 1781217000 | 41.56 | 0.96 | 2.36 | 40.92 | 41.5699 | 40.84 | 123571 |
| 1781130600 | 40.6 | -0.18 | -0.44 | 40.74 | 40.9359 | 40.51 | 85223 |
| 1781044200 | 40.78 | 0.27 | 0.67 | 41.17 | 41.23 | 40.33 | 81444 |
| 1780957800 | 40.51 | -0.07 | -0.17 | 40.69 | 40.76 | 40.48 | 193783 |
| 1780698600 | 40.58 | -0.95 | -2.29 | 41.05 | 41.315 | 40.445 | 88798 |
| 1780612200 | 41.53 | 0.2 | 0.48 | 41.5 | 41.6799 | 41.4001 | 80955 |
| 1780525800 | 41.33 | -0.53 | -1.27 | 41.64 | 41.72 | 41.275 | 105594 |
| 1780439400 | 41.86 | 0.42 | 1.01 | 41.61 | 41.9 | 41.51 | 74492 |
| 1780353000 | 41.44 | 0.01 | 0.02 | 41.43 | 41.6499 | 41.3801 | 109977 |
| 1780093800 | 41.43 | 0.02 | 0.05 | 41.48 | 41.56 | 41.29 | 71954 |
| 1780007400 | 41.41 | -0.06 | -0.14 | 41.23 | 41.569 | 41.1901 | 59896 |
| 1779921000 | 41.47 | -0.18 | -0.43 | 41.53 | 41.7 | 41.39 | 176479 |
| 1779834600 | 41.65 | 0.55 | 1.34 | 41.4 | 41.67 | 41.2601 | 73118 |
| 1779489000 | 41.1 | -0.1 | -0.24 | 41.1 | 41.43 | 40.95 | 65029 |
| 1779402600 | 41.2 | 0.12 | 0.29 | 40.86 | 41.38 | 40.8305 | 157437 |
| 1779316200 | 41.08 | 0.34 | 0.83 | 40.72 | 41.18 | 40.715 | 55852 |
| 1779229800 | 40.74 | -0.11 | -0.27 | 40.56 | 40.9199 | 40.56 | 60944 |
| 1779143400 | 40.85 | 0.04 | 0.10 | 40.85 | 40.975 | 40.685 | 77556 |
| 1778884200 | 40.81 | -0.69 | -1.66 | 40.94 | 40.95 | 40.67 | 87477 |
| 1778797800 | 41.5 | 0.06 | 0.14 | 41.52 | 41.6499 | 41.34 | 61245 |
| 1778711400 | 41.44 | 0.11 | 0.27 | 41.34 | 41.63 | 41.23 | 209608 |
| 1778625000 | 41.33 | -0.54 | -1.29 | 41.46 | 41.48 | 41 | 132532 |
| 1778538600 | 41.87 | -0.09 | -0.21 | 42.01 | 42.01 | 41.7601 | 170956 |
| 1778279400 | 41.96 | 0.39 | 0.94 | 41.86 | 41.96 | 41.75 | 63387 |
| 1778193000 | 41.57 | -0.08 | -0.19 | 41.98 | 41.98 | 41.47 | 73293 |
| 1778106600 | 41.65 | 0.56 | 1.36 | 41.39 | 41.74 | 41.39 | 137166 |
| 1778020200 | 41.09 | 0.76 | 1.88 | 40.71 | 41.15 | 40.67 | 132626 |
| 1777933800 | 40.33 | -0.48 | -1.18 | 40.55 | 40.67 | 40.28 | 96259 |
| 1777674600 | 40.81 | 0.11 | 0.27 | 40.81 | 41.03 | 40.5301 | 86854 |
| 1777588200 | 40.7 | 0.38 | 0.94 | 40.48 | 40.745 | 40.35 | 99140 |
| 1777501800 | 40.32 | -0.32 | -0.79 | 40.52 | 40.5796 | 40.28 | 94041 |
| 1777415400 | 40.64 | -0.14 | -0.34 | 40.56 | 40.71 | 40.51 | 114714 |
| 1777329000 | 40.78 | -0.15 | -0.37 | 40.82 | 40.9099 | 40.6674 | 105897 |
| 1777069800 | 40.93 | 0.13 | 0.32 | 40.77 | 40.953 | 40.67 | 171910 |
| 1776983400 | 40.8 | -0.52 | -1.26 | 40.92 | 41.09 | 40.53 | 155534 |
| 1776897000 | 41.32 | 0.05 | 0.12 | 41.18 | 41.3492 | 41.18 | 82680 |
| 1776810600 | 41.27 | -0.39 | -0.94 | 41.58 | 41.65 | 41.18 | 98328 |
| 1776724200 | 41.66 | -0.02 | -0.05 | 41.62 | 41.675 | 41.49 | 86571 |
| 1776465000 | 41.6803 | 0.45 | 1.09 | 41.77 | 41.99 | 41.58 | 135223 |
| 1776378600 | 41.23 | -0.03 | -0.07 | 41.47 | 41.47 | 41.12 | 116905 |
| 1776292200 | 41.26 | -0.01 | -0.02 | 41.13 | 41.34 | 41.12 | 95012 |
| 1776205800 | 41.27 | 0.25 | 0.61 | 41.23 | 41.3599 | 41.165 | 197256 |
| 1776119400 | 41.02 | 0.05 | 0.12 | 40.6 | 41.09 | 40.5901 | 125975 |
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.
