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 | -1.7 | -3.79803395889 | 44.76 | 46.0699 | 42.17 | 8523 | 44.67664298 | SP |
| 4 | -1.21 | -2.73322791958 | 44.27 | 46.0699 | 41.0556 | 10303 | 43.35662212 | SP |
| 12 | 6.81 | 18.7862068966 | 36.25 | 46.0699 | 33.96 | 13526 | 39.94805809 | SP |
| 26 | 9.91 | 29.8944193062 | 33.15 | 46.0699 | 32.2 | 25719 | 37.33511063 | SP |
| 52 | 14.16 | 48.9965397924 | 28.9 | 46.0699 | 28.76 | 18353 | 35.39906539 | SP |
| 156 | 17.7 | 69.7949526814 | 25.36 | 46.0699 | 22.76 | 9075 | 32.55818448 | SP |
| 260 | 17.51 | 68.5322896282 | 25.55 | 46.0699 | 22.76 | 9126 | 32.34792848 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 42.2716 | -3.14 | -6.91 | 43.89 | 43.89 | 42.17 | 12551 |
| 1780612200 | 45.4093 | -0.12 | -0.27 | 45.01 | 45.54 | 44.61 | 5932 |
| 1780525800 | 45.53 | -0.53 | -1.15 | 45.85 | 45.85 | 45.32 | 8753 |
| 1780439400 | 46.06 | 0.28 | 0.62 | 45.8 | 46.0699 | 45.61 | 5156 |
| 1780353000 | 45.7761 | 1.02 | 2.27 | 44.76 | 45.995 | 44.76 | 10221 |
| 1780093800 | 44.76 | -0.04 | -0.08 | 45.05 | 45.05 | 44.645 | 8099 |
| 1780007400 | 44.7976 | 0.17 | 0.38 | 44.28 | 44.89 | 44.095 | 7206 |
| 1779921000 | 44.6279 | 0.08 | 0.18 | 44.98 | 44.98 | 44.44 | 5496 |
| 1779834600 | 44.5484 | 1.7 | 3.96 | 44.22 | 44.55 | 44.1 | 5390 |
| 1779489000 | 42.85 | 0.05 | 0.12 | 42.96 | 43.13 | 42.84 | 2135 |
| 1779402600 | 42.7972 | 0.51 | 1.20 | 42.34 | 42.99 | 42.23 | 3852 |
| 1779316200 | 42.2885 | 0.92 | 2.23 | 41.47 | 42.34 | 41.47 | 11701 |
| 1779229800 | 41.3661 | -0.52 | -1.25 | 41.13 | 41.42 | 41.0556 | 2708 |
| 1779143400 | 41.89 | -0 | -0.01 | 42.5 | 42.5 | 41.5 | 3410 |
| 1778884200 | 41.8927 | -1.72 | -3.95 | 42.14 | 42.14 | 41.76 | 57608 |
| 1778797800 | 43.6143 | 0.52 | 1.22 | 43.05 | 43.73 | 43.05 | 5427 |
| 1778711400 | 43.0905 | 0.63 | 1.48 | 42.6 | 43.1999 | 42.6 | 7541 |
| 1778625000 | 42.46 | -1.67 | -3.79 | 43.29 | 43.29 | 42.1 | 3399 |
| 1778538600 | 44.1349 | -0.26 | -0.60 | 44.27 | 44.27 | 43.36 | 29174 |
| 1778279400 | 44.3997 | 1.34 | 3.11 | 43.92 | 44.41 | 43.91 | 29051 |
| 1778193000 | 43.0596 | -0.81 | -1.85 | 43.15 | 43.63 | 43 | 75693 |
| 1778106600 | 43.8719 | 1.4 | 3.30 | 43.36 | 43.91 | 43.36 | 20152 |
| 1778020200 | 42.4695 | 1.12 | 2.72 | 42.05 | 42.68 | 42.05 | 7171 |
| 1777933800 | 41.3453 | -0.09 | -0.22 | 41.71 | 41.79 | 41.2 | 3690 |
| 1777674600 | 41.4354 | 0.01 | 0.01 | 41.15 | 41.7 | 41.15 | 2043 |
| 1777588200 | 41.4292 | 0.94 | 2.32 | 41.09 | 41.4292 | 40.79 | 4529 |
| 1777501800 | 40.4908 | -0.07 | -0.18 | 40.56 | 40.6 | 40.4908 | 2252 |
| 1777415400 | 40.5641 | -0.46 | -1.12 | 40.63 | 40.63 | 39.64 | 3289 |
| 1777329000 | 41.0232 | -0.07 | -0.18 | 41.37 | 41.37 | 40.51 | 5263 |
| 1777069800 | 41.0979 | 0.9 | 2.24 | 40.84 | 41.2899 | 40.71 | 16293 |
| 1776983400 | 40.1971 | -0.79 | -1.94 | 40.43 | 40.68 | 40.1425 | 22336 |
| 1776897000 | 40.9912 | 1.14 | 2.85 | 40.55 | 41.0499 | 39.969 | 14238 |
| 1776810600 | 39.8541 | -0.31 | -0.77 | 40.53 | 40.53 | 39.84 | 2992 |
| 1776724200 | 40.1624 | -0.44 | -1.09 | 40.23 | 40.23 | 40.02 | 3347 |
| 1776465000 | 40.6057 | 1.11 | 2.80 | 40.03 | 40.97 | 40.03 | 19016 |
| 1776378600 | 39.5 | -0.09 | -0.22 | 39.59 | 39.83 | 39.5 | 9029 |
| 1776292200 | 39.5886 | -0.03 | -0.09 | 39.59 | 39.6989 | 39.3801 | 8934 |
| 1776205800 | 39.6224 | 0.75 | 1.94 | 39.31 | 39.645 | 39.26 | 10356 |
| 1776119400 | 38.8691 | 0.49 | 1.27 | 38.22 | 38.885 | 38.22 | 1619 |
| 1775860200 | 38.38 | 0.26 | 0.68 | 38.47 | 39.02 | 38.36 | 7127 |
| 1775773800 | 38.12 | -0.43 | -1.12 | 37.82 | 38.24 | 37.82 | 12554 |
| 1775687400 | 38.55 | 2.36 | 6.53 | 38.4 | 38.57 | 38.11 | 27256 |
| 1775601000 | 36.1881 | 0.18 | 0.49 | 35.85 | 36.1881 | 35.6501 | 6116 |
| 1775514600 | 36.01 | 0.53 | 1.49 | 35.71 | 36.01 | 35.71 | 5254 |
| 1775169000 | 35.48 | -0.35 | -0.97 | 34.64 | 35.66 | 34.64 | 3806 |
| 1775082600 | 35.8276 | 0.46 | 1.29 | 35.67 | 36.1794 | 35.64 | 8695 |
| 1774996200 | 35.3714 | 1.34 | 3.94 | 34.24 | 35.38 | 34.24 | 10820 |
| 1774909800 | 34.03 | -0.64 | -1.84 | 34.62 | 34.62 | 33.96 | 9337 |
| 1774650600 | 34.667 | -0.28 | -0.81 | 34.88 | 34.88 | 34.48 | 13442 |
| 1774564200 | 34.95 | -1.25 | -3.45 | 35.59 | 35.59 | 34.95 | 4275 |
| 1774477800 | 36.2 | 0.42 | 1.17 | 36.1 | 36.4382 | 36.1 | 5877 |
| 1774391400 | 35.78 | -0.48 | -1.32 | 35.45 | 35.882 | 35.45 | 17827 |
| 1774305000 | 36.26 | 1.18 | 3.37 | 35.99 | 36.435 | 35.79 | 8766 |
| 1774045800 | 35.0772 | -1.12 | -3.08 | 35.94 | 35.94 | 35 | 11219 |
| 1773959400 | 36.193 | -0.04 | -0.12 | 35.41 | 36.193 | 35.23 | 23772 |
| 1773873000 | 36.235 | -0.54 | -1.45 | 36.59 | 36.79 | 36.235 | 132279 |
| 1773786600 | 36.77 | 0.35 | 0.96 | 35.11 | 38.88 | 35.11 | 11360 |
| 1773700200 | 36.42 | 0.8 | 2.25 | 36.25 | 36.57 | 36.25 | 7672 |
| 1773441000 | 35.62 | -0.14 | -0.39 | 36.12 | 36.295 | 35.62 | 5218 |
| 1773354600 | 35.76 | -1.22 | -3.30 | 36.53 | 36.53 | 35.72 | 17672 |
| 1773268200 | 36.98 | 0.02 | 0.05 | 36.99 | 37.27 | 36.84 | 10873 |
| 1773181800 | 36.96 | 0.15 | 0.41 | 37.04 | 37.55 | 36.72 | 53777 |
| 1773095400 | 36.81 | 0.61 | 1.69 | 35.78 | 36.93 | 35.4724 | 6802 |
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.
