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 | 0.28 | 0.687116564417 | 40.75 | 41.065 | 40.74 | 1284 | 40.93712847 | SP |
| 4 | 0.31 | 0.761296660118 | 40.72 | 41.065 | 40.564 | 7566 | 40.8490555 | SP |
| 12 | 0.215 | 0.526767119931 | 40.815 | 41.265 | 40.297 | 4315 | 40.84835067 | SP |
| 26 | -0.41 | -0.989382239382 | 41.44 | 41.9 | 40.297 | 4556 | 41.11674751 | SP |
| 52 | -0.1 | -0.24313153416 | 41.13 | 42.135 | 40.297 | 3072 | 41.21681201 | SP |
| 156 | 0.48 | 1.18372379778 | 40.55 | 42.72 | 37.7023 | 3487 | 40.76339884 | SP |
| 260 | -8.99 | -17.9728108756 | 50.02 | 50.1141 | 37.7023 | 3499 | 41.15924985 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 41.0259 | 0.02 | 0.05 | 40.95 | 41.0259 | 40.871 | 2791 |
| 1782426600 | 41.005 | 0.02 | 0.05 | 41.02 | 41.065 | 41.005 | 799 |
| 1782340200 | 40.985 | 0.16 | 0.38 | 40.95 | 41.01 | 40.95 | 400 |
| 1782253800 | 40.83 | 0.06 | 0.16 | 40.77 | 40.851 | 40.751 | 1497 |
| 1782167400 | 40.765 | -0.11 | -0.26 | 40.75 | 40.765 | 40.74 | 934 |
| 1781821800 | 40.87 | 0.11 | 0.27 | 40.96 | 40.96 | 40.8 | 1518 |
| 1781735400 | 40.761 | -0.12 | -0.30 | 40.86 | 40.86 | 40.761 | 18 |
| 1781649000 | 40.8818 | 0.03 | 0.07 | 40.87 | 40.8818 | 40.76 | 1026 |
| 1781562600 | 40.8545 | 0.01 | 0.03 | 40.92 | 40.92 | 40.8545 | 122610 |
| 1781303400 | 40.8403 | -0.02 | -0.05 | 40.81 | 40.8403 | 40.81 | 24 |
| 1781217000 | 40.86 | 0.27 | 0.68 | 40.66 | 40.86 | 40.66 | 4613 |
| 1781130600 | 40.585 | -0.08 | -0.19 | 40.65 | 40.68 | 40.585 | 3240 |
| 1781044200 | 40.6632 | 0.1 | 0.24 | 40.62 | 40.6632 | 40.58 | 117 |
| 1780957800 | 40.564 | -0.04 | -0.09 | 40.65 | 40.65 | 40.564 | 617 |
| 1780698600 | 40.602 | -0.22 | -0.55 | 40.67 | 40.67 | 40.602 | 234 |
| 1780612200 | 40.825 | 0.08 | 0.19 | 40.81 | 40.825 | 40.81 | 366 |
| 1780525800 | 40.748 | -0.09 | -0.22 | 40.71 | 40.748 | 40.71 | 1855 |
| 1780439400 | 40.8367 | 0.03 | 0.07 | 40.89 | 40.89 | 40.8367 | 211 |
| 1780353000 | 40.807 | -0.18 | -0.43 | 40.72 | 40.807 | 40.72 | 887 |
| 1780093800 | 40.9852 | 0.03 | 0.07 | 41 | 41.01 | 40.9852 | 27844 |
| 1780007400 | 40.955 | 0.1 | 0.26 | 40.86 | 40.955 | 40.86 | 6014 |
| 1779921000 | 40.85 | 0.05 | 0.12 | 40.83 | 40.85 | 40.83 | 14 |
| 1779834600 | 40.8 | 0.11 | 0.27 | 40.85 | 40.85 | 40.77 | 1559 |
| 1779489000 | 40.6899 | 0.08 | 0.21 | 40.72 | 40.72 | 40.62 | 2728 |
| 1779402600 | 40.605 | 0.05 | 0.12 | 40.45 | 40.605 | 40.43 | 294 |
| 1779316200 | 40.5562 | 0.26 | 0.64 | 40.31 | 40.5562 | 40.31 | 181 |
| 1779229800 | 40.297 | -0.17 | -0.42 | 40.31 | 40.31 | 40.297 | 27 |
| 1779143400 | 40.465 | -0.02 | -0.05 | 40.56 | 40.56 | 40.465 | 6464 |
| 1778884200 | 40.4851 | -0.27 | -0.67 | 40.51 | 40.51 | 40.485 | 5637 |
| 1778797800 | 40.7589 | 0.01 | 0.02 | 40.83 | 40.835 | 40.7589 | 471 |
| 1778711400 | 40.75 | 0.02 | 0.05 | 40.72 | 40.75 | 40.72 | 272 |
| 1778625000 | 40.73 | -0.12 | -0.28 | 40.74 | 40.74 | 40.72 | 486 |
| 1778538600 | 40.8452 | -0.09 | -0.22 | 40.88 | 40.885 | 40.83 | 40293 |
| 1778279400 | 40.935 | 0.15 | 0.37 | 40.91 | 40.935 | 40.91 | 79 |
| 1778193000 | 40.7852 | -0.17 | -0.41 | 40.98 | 40.98 | 40.7852 | 145 |
| 1778106600 | 40.9524 | 0.19 | 0.47 | 40.92 | 40.9524 | 40.92 | 197 |
| 1778020200 | 40.7609 | 0.16 | 0.38 | 40.69 | 40.79 | 40.69 | 1616 |
| 1777933800 | 40.605 | -0.16 | -0.39 | 40.7 | 40.7 | 40.605 | 17 |
| 1777674600 | 40.7652 | -0.06 | -0.16 | 40.73 | 40.84 | 40.73 | 713 |
| 1777588200 | 40.8298 | 0.03 | 0.09 | 40.86 | 40.86 | 40.8298 | 15 |
| 1777501800 | 40.795 | -0.13 | -0.31 | 40.9 | 40.9 | 40.795 | 23 |
| 1777415400 | 40.9225 | -0.05 | -0.13 | 40.91 | 40.9225 | 40.91 | 109 |
| 1777329000 | 40.975 | -0.11 | -0.26 | 41.05 | 41.05 | 40.975 | 595 |
| 1777069800 | 41.08 | 0.01 | 0.03 | 41.04 | 41.085 | 41.04 | 477 |
| 1776983400 | 41.068 | -0.08 | -0.19 | 41.12 | 41.12 | 41.068 | 19 |
| 1776897000 | 41.146 | 0.07 | 0.17 | 41.18 | 41.18 | 41.146 | 12 |
| 1776810600 | 41.0749 | -0.1 | -0.24 | 41.16 | 41.16 | 41.0749 | 38 |
| 1776724200 | 41.175 | -0.05 | -0.11 | 41.22 | 41.22 | 41.17 | 404 |
| 1776465000 | 41.22 | 0.19 | 0.46 | 41.265 | 41.265 | 41.22 | 331 |
| 1776378600 | 41.03 | -0.1 | -0.25 | 41.18 | 41.18 | 41.02 | 800 |
| 1776292200 | 41.1338 | -0 | -0.00 | 41.14 | 41.14 | 41.1301 | 983 |
| 1776205800 | 41.135 | 0.05 | 0.13 | 41.12 | 41.135 | 41.12 | 19 |
| 1776119400 | 41.08 | 0.14 | 0.35 | 40.925 | 41.08 | 40.925 | 216 |
| 1775860200 | 40.935 | -0.11 | -0.26 | 41.01 | 41.02 | 40.935 | 691 |
| 1775773800 | 41.04 | 0.09 | 0.23 | 40.96 | 41.04 | 40.95 | 696 |
| 1775687400 | 40.945 | 0.05 | 0.13 | 41.16 | 41.16 | 40.945 | 158 |
| 1775601000 | 40.89 | 0.06 | 0.15 | 40.8 | 40.89 | 40.8 | 241 |
| 1775514600 | 40.8299 | -0.08 | -0.18 | 40.815 | 40.87 | 40.815 | 5660 |
| 1775169000 | 40.905 | 0.17 | 0.42 | 40.68 | 40.905 | 40.68 | 557 |
| 1775082600 | 40.735 | -0.19 | -0.47 | 40.7 | 40.74 | 40.7 | 1794 |
| 1774996200 | 40.9278 | 0.26 | 0.63 | 40.81 | 40.9278 | 40.8 | 222 |
| 1774909800 | 40.6703 | 0.2 | 0.50 | 40.69 | 40.69 | 40.6703 | 52 |
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.
