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 | 0.335 | 0.817671466927 | 40.97 | 41.43 | 40.85 | 9811 | 41.24475475 | SP |
| 4 | 0.385 | 0.940860215054 | 40.92 | 41.43 | 40.83 | 13008 | 41.17217325 | SP |
| 12 | 2.57 | 6.63482638441 | 38.735 | 41.43 | 37.99 | 15012 | 40.23916101 | SP |
| 26 | 2.305 | 5.91025641026 | 39 | 41.43 | 37.99 | 14699 | 39.78562991 | SP |
| 52 | 5.065 | 13.9762693157 | 36.24 | 41.43 | 36.13 | 46033 | 38.28567093 | SP |
| 156 | 11.515 | 38.6539107083 | 29.79 | 41.43 | 28.78 | 46039 | 34.94395226 | SP |
| 260 | 11.515 | 38.6539107083 | 29.79 | 41.43 | 28.78 | 46039 | 34.94395226 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 41.305 | 0.12 | 0.29 | 41.38 | 41.38 | 41.27 | 7567 |
| 1781735400 | 41.1844 | -0.14 | -0.33 | 41.27 | 41.335 | 41.1844 | 11707 |
| 1781649000 | 41.32 | 0.01 | 0.02 | 41.43 | 41.43 | 41.32 | 25241 |
| 1781562600 | 41.31 | 0.17 | 0.40 | 41.4 | 41.4 | 41.28 | 2563 |
| 1781303400 | 41.1443 | 0.06 | 0.16 | 41.16 | 41.16 | 41 | 3310 |
| 1781217000 | 41.08 | 0.25 | 0.61 | 40.97 | 41.08 | 40.85 | 6236 |
| 1781130600 | 40.83 | -0.2 | -0.49 | 40.91 | 41.05 | 40.83 | 13355 |
| 1781044200 | 41.03 | -0.05 | -0.13 | 41.23 | 41.23 | 40.83 | 6897 |
| 1780957800 | 41.0849 | 0.05 | 0.12 | 41.145 | 41.1599 | 41.05 | 24211 |
| 1780698600 | 41.035 | -0.24 | -0.58 | 41.17 | 41.215 | 41.035 | 2842 |
| 1780612200 | 41.2734 | 0.06 | 0.15 | 41.21 | 41.2734 | 41.21 | 47061 |
| 1780525800 | 41.21 | -0.08 | -0.18 | 41.285 | 41.285 | 41.2 | 23931 |
| 1780439400 | 41.285 | 0.03 | 0.08 | 41.2517 | 41.32 | 41.23 | 6968 |
| 1780353000 | 41.2517 | -0 | -0.01 | 41.32 | 41.32 | 41.22 | 516 |
| 1780093800 | 41.2552 | 0.03 | 0.06 | 41.23 | 41.29 | 41.22 | 14913 |
| 1780007400 | 41.23 | 0.11 | 0.27 | 41.21 | 41.26 | 41.16 | 5861 |
| 1779921000 | 41.12 | -0.02 | -0.04 | 41.25 | 41.25 | 41.11 | 32797 |
| 1779834600 | 41.135 | 0.06 | 0.15 | 41.21 | 41.21 | 41.101 | 4508 |
| 1779489000 | 41.0734 | 0.03 | 0.07 | 41.16 | 41.16 | 41.05 | 3807 |
| 1779402600 | 41.045 | 0.09 | 0.21 | 40.92 | 41.045 | 40.92 | 10428 |
| 1779316200 | 40.96 | 0.09 | 0.22 | 41 | 41 | 40.91 | 7046 |
| 1779229800 | 40.8684 | -0.09 | -0.22 | 40.94 | 40.94 | 40.85 | 3541 |
| 1779143400 | 40.96 | 0.05 | 0.13 | 40.99 | 40.99 | 40.86 | 7636 |
| 1778884200 | 40.905 | -0.09 | -0.22 | 40.97 | 40.99 | 40.88 | 45759 |
| 1778797800 | 40.995 | 0.09 | 0.23 | 41.03 | 41.03 | 40.933 | 4692 |
| 1778711400 | 40.9 | 0.03 | 0.07 | 40.86 | 40.92 | 40.8113 | 66728 |
| 1778625000 | 40.87 | 0.02 | 0.05 | 40.85 | 40.87 | 40.788 | 4719 |
| 1778538600 | 40.85 | -0.02 | -0.04 | 40.93 | 40.93 | 40.84 | 18340 |
| 1778279400 | 40.865 | 0.09 | 0.23 | 40.87 | 40.92 | 40.82 | 3198 |
| 1778193000 | 40.77 | -0.03 | -0.07 | 40.79 | 40.8 | 40.76 | 1083 |
| 1778106600 | 40.8 | 0.15 | 0.37 | 40.77 | 40.8 | 40.72 | 18921 |
| 1778020200 | 40.65 | 0.08 | 0.21 | 40.67 | 40.67 | 40.63 | 4579 |
| 1777933800 | 40.5651 | -0.07 | -0.17 | 40.55 | 40.63 | 40.52 | 25302 |
| 1777674600 | 40.6343 | 0.07 | 0.18 | 40.68 | 40.68 | 40.6 | 10506 |
| 1777588200 | 40.56 | 0.17 | 0.41 | 40.37 | 40.56 | 40.37 | 15324 |
| 1777501800 | 40.3948 | -0.02 | -0.05 | 40.48 | 40.48 | 40.3417 | 9090 |
| 1777415400 | 40.4162 | -0.01 | -0.03 | 40.44 | 40.443438 | 40.37 | 3635 |
| 1777329000 | 40.43 | -0.02 | -0.04 | 40.52 | 40.52 | 40.4 | 1938 |
| 1777069800 | 40.445 | 0.14 | 0.35 | 40.47 | 40.47 | 40.38 | 3263 |
| 1776983400 | 40.3052 | -0.06 | -0.15 | 40.32 | 40.39 | 40.21 | 37050 |
| 1776897000 | 40.3651 | 0.13 | 0.32 | 40.3 | 40.3651 | 40.3 | 3817 |
| 1776810600 | 40.235 | -0.08 | -0.20 | 40.43 | 40.43 | 40.235 | 7901 |
| 1776724200 | 40.3166 | -0.08 | -0.21 | 40.39 | 40.39 | 40.261 | 12182 |
| 1776465000 | 40.4 | 0.22 | 0.55 | 40.35 | 40.4112 | 40.27 | 17695 |
| 1776378600 | 40.18 | 0.02 | 0.05 | 40.31 | 40.31 | 40.12 | 33358 |
| 1776292200 | 40.1593 | 0.11 | 0.29 | 40.02 | 40.1593 | 40.02 | 13450 |
| 1776205800 | 40.045 | 0.2 | 0.51 | 39.843 | 40.045 | 39.843 | 20128 |
| 1776119400 | 39.843 | 0.2 | 0.50 | 39.51 | 39.843 | 39.51 | 6765 |
| 1775860200 | 39.6452 | -0.03 | -0.09 | 39.76 | 39.76 | 39.61 | 2619 |
| 1775773800 | 39.6798 | 0.2 | 0.51 | 39.5 | 39.6798 | 39.49 | 5796 |
| 1775687400 | 39.48 | 0.48 | 1.24 | 39.66 | 39.66 | 39.46 | 4766 |
| 1775601000 | 38.9978 | -0 | -0.00 | 38.88 | 39.07 | 38.78 | 5730 |
| 1775514600 | 38.998 | 0.09 | 0.24 | 38.89 | 38.998 | 38.89 | 3769 |
| 1775169000 | 38.903 | 0.02 | 0.04 | 38.7 | 38.903 | 38.53 | 4201 |
| 1775082600 | 38.887 | 0.18 | 0.46 | 38.86 | 38.95 | 38.8 | 4360 |
| 1774996200 | 38.7075 | 0.62 | 1.62 | 38.09 | 38.76 | 38.09 | 10700 |
| 1774909800 | 38.09 | -0.06 | -0.16 | 38.41 | 38.41 | 37.99 | 16308 |
| 1774650600 | 38.1514 | -0.32 | -0.83 | 38.34 | 38.38 | 38.13 | 19219 |
| 1774564200 | 38.47 | -0.41 | -1.05 | 38.735 | 38.780271 | 38.47 | 138457 |
| 1774477800 | 38.8797 | 0.13 | 0.33 | 38.92 | 38.9699 | 38.83 | 57935 |
| 1774391400 | 38.75 | -0.11 | -0.28 | 38.72 | 38.81 | 38.6801 | 13782 |
| 1774305000 | 38.8593 | 0.31 | 0.81 | 39.02 | 39.05 | 38.7901 | 4571 |
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.
