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 | -0.01 | -0.023386342376 | 42.76 | 43.19 | 42.49 | 377422 | 42.75687249 | SP |
| 4 | 0.54 | 1.27931769723 | 42.21 | 43.52 | 40.98 | 508166 | 42.19974195 | SP |
| 12 | 1.52 | 3.6866359447 | 41.23 | 45.195 | 40.98 | 618766 | 42.69622427 | SP |
| 26 | -2.93 | -6.41418563923 | 45.68 | 46.83 | 39.405 | 819287 | 43.28442504 | SP |
| 52 | -4.67 | -9.84816533108 | 47.42 | 47.6467 | 39.405 | 773832 | 44.38897713 | SP |
| 156 | 8.04 | 23.1633535004 | 34.71 | 50.99 | 34.66 | 898142 | 44.23129613 | SP |
| 260 | 8.96 | 26.5167209234 | 33.79 | 50.99 | 29.17 | 724283 | 41.75883904 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 42.63 | -0.28 | -0.65 | 42.66 | 42.735 | 42.49 | 439429 |
| 1782513000 | 42.91 | 0.08 | 0.19 | 42.79 | 43.015 | 42.73 | 169960 |
| 1782426600 | 42.83 | -0.29 | -0.67 | 42.97 | 43 | 42.785 | 199725 |
| 1782340200 | 43.12 | 0.46 | 1.08 | 43.05 | 43.19 | 42.9802 | 259888 |
| 1782253800 | 42.66 | -0.78 | -1.80 | 42.76 | 42.76 | 42.605 | 818106 |
| 1782167400 | 43.44 | 0.42 | 0.98 | 43.23 | 43.52 | 43.23 | 477091 |
| 1781821800 | 43.02 | 0.44 | 1.03 | 43.26 | 43.285 | 42.98 | 413018 |
| 1781735400 | 42.58 | -0.29 | -0.68 | 43.1 | 43.23 | 42.52 | 521861 |
| 1781649000 | 42.87 | 0.1 | 0.23 | 42.84 | 43 | 42.83 | 335900 |
| 1781562600 | 42.77 | 0.7 | 1.66 | 42.81 | 42.935 | 42.76 | 473643 |
| 1781303400 | 42.07 | 0.27 | 0.65 | 42.22 | 42.3 | 41.98 | 454279 |
| 1781217000 | 41.8 | 0.5 | 1.21 | 41.12 | 41.8 | 40.98 | 698635 |
| 1781130600 | 41.3 | -0.36 | -0.86 | 41.56 | 41.78 | 41.28 | 544385 |
| 1781044200 | 41.66 | 0.21 | 0.51 | 41.96 | 42.04 | 41.41 | 701283 |
| 1780957800 | 41.45 | -0.07 | -0.17 | 41.52 | 41.67 | 41.395 | 385114 |
| 1780698600 | 41.52 | -0.69 | -1.63 | 42.04 | 42.1 | 41.385 | 1175195 |
| 1780612200 | 42.21 | 0.56 | 1.34 | 42.26 | 42.327222 | 42.02 | 478039 |
| 1780525800 | 41.65 | -0.59 | -1.40 | 42.01 | 42.11 | 41.62 | 730544 |
| 1780439400 | 42.24 | 0.02 | 0.05 | 42.21 | 42.41 | 42.175 | 379053 |
| 1780353000 | 42.22 | -0.34 | -0.80 | 42.07 | 42.34 | 41.88 | 510060 |
| 1780093800 | 42.56 | -0.1 | -0.23 | 42.76 | 42.82 | 42.56 | 578917 |
| 1780007400 | 42.66 | 0.14 | 0.33 | 42.1 | 42.715 | 42.06 | 743505 |
| 1779921000 | 42.52 | -0.01 | -0.02 | 42.7 | 42.835 | 42.48 | 665838 |
| 1779834600 | 42.53 | 0.16 | 0.38 | 42.63 | 42.82 | 42.47 | 600586 |
| 1779489000 | 42.37 | 0.28 | 0.67 | 42.41 | 42.565 | 42.33 | 514887 |
| 1779402600 | 42.09 | 0.04 | 0.10 | 41.7 | 42.26 | 41.585 | 607049 |
| 1779316200 | 42.05 | 0.65 | 1.57 | 41.56 | 42.18 | 41.405 | 862295 |
| 1779229800 | 41.4 | -0.42 | -1.00 | 41.33 | 41.565 | 41.3 | 769370 |
| 1779143400 | 41.82 | -0.27 | -0.64 | 41.94 | 41.985 | 41.58 | 711461 |
| 1778884200 | 42.09 | -0.4 | -0.94 | 42.13 | 42.24 | 41.95 | 575178 |
| 1778797800 | 42.49 | 0.28 | 0.66 | 42.29 | 42.53 | 42.26 | 542535 |
| 1778711400 | 42.21 | 0.39 | 0.93 | 41.95 | 42.29 | 41.94 | 497604 |
| 1778625000 | 41.82 | -0.73 | -1.72 | 41.86 | 41.97 | 41.585 | 1023613 |
| 1778538600 | 42.55 | -1.15 | -2.63 | 42.74 | 42.94 | 42.475 | 661420 |
| 1778279400 | 43.7 | -0.01 | -0.02 | 43.6 | 43.76 | 43.555 | 635363 |
| 1778193000 | 43.71 | -0.17 | -0.39 | 44.13 | 44.1647 | 43.64 | 569692 |
| 1778106600 | 43.88 | 0.64 | 1.48 | 43.65 | 44.01 | 43.62 | 754874 |
| 1778020200 | 43.24 | 0.43 | 1.00 | 43.05 | 43.31 | 43.05 | 310237 |
| 1777933800 | 42.81 | -0.49 | -1.13 | 42.98 | 43.18 | 42.675 | 496512 |
| 1777674600 | 43.3 | -0.22 | -0.51 | 43.33 | 43.59 | 43.2808 | 245867 |
| 1777588200 | 43.52 | 0.39 | 0.90 | 43.19 | 43.57 | 43.12 | 490426 |
| 1777501800 | 43.13 | -0.13 | -0.30 | 43.17 | 43.28 | 42.995 | 560639 |
| 1777415400 | 43.26 | -0.04 | -0.09 | 43.14 | 43.265 | 43.015 | 433834 |
| 1777329000 | 43.3 | -0.1 | -0.23 | 43.32 | 43.46 | 43.29 | 355116 |
| 1777069800 | 43.4 | 0.15 | 0.35 | 43.15 | 43.42 | 43.065 | 396253 |
| 1776983400 | 43.25 | -0.46 | -1.05 | 43.49 | 43.64 | 42.99 | 973179 |
| 1776897000 | 43.71 | 0.24 | 0.55 | 43.73 | 43.86 | 43.61 | 332939 |
| 1776810600 | 43.47 | -0.72 | -1.63 | 44.05 | 44.065 | 43.425 | 747779 |
| 1776724200 | 44.19 | -0.65 | -1.45 | 44.02 | 44.29 | 43.98 | 880946 |
| 1776465000 | 44.84 | 1.17 | 2.68 | 44.71 | 45.195 | 44.71 | 941244 |
| 1776378600 | 43.67 | 0.19 | 0.44 | 43.35 | 43.72 | 43.335 | 741521 |
| 1776292200 | 43.48 | 0.14 | 0.32 | 43.27 | 43.505 | 43.2247 | 773136 |
| 1776205800 | 43.34 | 0.35 | 0.81 | 43.28 | 43.495 | 43.24 | 825542 |
| 1776119400 | 42.99 | 0.06 | 0.14 | 42.54 | 43.02 | 42.515 | 776990 |
| 1775860200 | 42.93 | 0.24 | 0.56 | 43 | 43.1899 | 42.8 | 526782 |
| 1775773800 | 42.69 | -0.04 | -0.09 | 42.69 | 42.99 | 42.52 | 1579501 |
| 1775687400 | 42.73 | 1.48 | 3.59 | 43.05 | 43.28 | 42.54 | 1239328 |
| 1775601000 | 41.25 | 0.1 | 0.24 | 41.23 | 41.28 | 40.98 | 781238 |
| 1775514600 | 41.15 | 0.37 | 0.91 | 41.07 | 41.27 | 41.02 | 471392 |
| 1775169000 | 40.78 | 0.01 | 0.02 | 40.49 | 40.98 | 40.385 | 873752 |
| 1775082600 | 40.77 | -0.03 | -0.07 | 40.63 | 41.03 | 40.53 | 1154632 |
| 1774996200 | 40.8 | 1.21 | 3.06 | 40 | 40.81 | 39.9 | 1588826 |
| 1774909800 | 39.59 | -0.22 | -0.55 | 39.64 | 39.81 | 39.405 | 1135400 |
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.
