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 | 0.19 | 0.464207182995 | 40.93 | 41.2 | 40.8801 | 82173 | 41.09442911 | SP |
| 4 | 0.44 | 1.08161258604 | 40.68 | 41.2293 | 40.68 | 70986 | 40.99675988 | SP |
| 12 | 0.04 | 0.0973709834469 | 41.08 | 41.6199 | 40.55 | 79014 | 41.12256435 | SP |
| 26 | -0.57 | -1.36723434876 | 41.69 | 42.22 | 40.55 | 75713 | 41.38428902 | SP |
| 52 | 0.17 | 0.41514041514 | 40.95 | 42.22 | 40.55 | 68961 | 41.42072659 | SP |
| 156 | -0.41 | -0.987238141103 | 41.53 | 43.73 | 37.59 | 64544 | 41.04284164 | SP |
| 260 | -7.9 | -16.115871073 | 49.02 | 51.19 | 37.59 | 56072 | 41.94698817 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 41.12 | 0.09 | 0.23 | 41.12 | 41.2085 | 41.1 | 203377 |
| 1781735400 | 41.025 | -0.15 | -0.35 | 41.13 | 41.2 | 41.01 | 59137 |
| 1781649000 | 41.17 | 0.08 | 0.18 | 41.09 | 41.2 | 41.09 | 72227 |
| 1781562600 | 41.095 | 0.02 | 0.05 | 41.12 | 41.18 | 41.09 | 167091 |
| 1781303400 | 41.075 | -0.02 | -0.04 | 41 | 41.09 | 40.99 | 63330 |
| 1781217000 | 41.09 | 0.23 | 0.56 | 40.93 | 41.1199 | 40.8801 | 49079 |
| 1781130600 | 40.8622 | -0.04 | -0.09 | 40.88 | 40.94 | 40.8301 | 48452 |
| 1781044200 | 40.9 | 0.09 | 0.22 | 40.85 | 40.915 | 40.84 | 52050 |
| 1780957800 | 40.81 | -0.01 | -0.02 | 40.92 | 40.92 | 40.8001 | 88224 |
| 1780698600 | 40.8176 | -0.17 | -0.42 | 40.9 | 40.9 | 40.8176 | 42553 |
| 1780612200 | 40.99 | 0.05 | 0.12 | 41.13 | 41.13 | 40.99 | 52702 |
| 1780525800 | 40.9403 | -0.09 | -0.23 | 40.91 | 40.975 | 40.91 | 81261 |
| 1780439400 | 41.035 | 0.02 | 0.05 | 41.12 | 41.12 | 41 | 42185 |
| 1780353000 | 41.0155 | -0.14 | -0.35 | 40.9 | 41.02 | 40.89 | 68053 |
| 1780093800 | 41.16 | 0.02 | 0.05 | 41.15 | 41.2293 | 41.15 | 39546 |
| 1780007400 | 41.14 | 0.09 | 0.21 | 41.12 | 41.15 | 41.0401 | 97813 |
| 1779921000 | 41.055 | 0.05 | 0.11 | 41.06 | 41.11 | 41.04 | 53900 |
| 1779834600 | 41.01 | 0.13 | 0.32 | 40.96 | 41.055 | 40.96 | 80948 |
| 1779489000 | 40.88 | 0.04 | 0.10 | 40.89 | 40.9 | 40.7976 | 67967 |
| 1779402600 | 40.84 | 0.03 | 0.07 | 40.68 | 40.869 | 40.68 | 122211 |
| 1779316200 | 40.81 | 0.21 | 0.52 | 40.58 | 40.84 | 40.58 | 371774 |
| 1779229800 | 40.6 | -0.16 | -0.39 | 40.65 | 40.66 | 40.55 | 98202 |
| 1779143400 | 40.758 | -0.01 | -0.03 | 40.75 | 40.84 | 40.7 | 57961 |
| 1778884200 | 40.77 | -0.26 | -0.63 | 40.79 | 40.83 | 40.75 | 65889 |
| 1778797800 | 41.03 | -0.01 | -0.02 | 41.07 | 41.1199 | 41.03 | 65228 |
| 1778711400 | 41.04 | 0.01 | 0.02 | 41.04 | 41.04 | 40.97 | 51276 |
| 1778625000 | 41.03 | -0.13 | -0.32 | 41.05 | 41.05 | 41.0015 | 40735 |
| 1778538600 | 41.16 | -0.09 | -0.22 | 41.17 | 41.2231 | 41.15 | 90745 |
| 1778279400 | 41.2495 | 0.08 | 0.19 | 41.22 | 41.3 | 41.22 | 52393 |
| 1778193000 | 41.17 | -0.1 | -0.23 | 41.35 | 41.37 | 41.13 | 67187 |
| 1778106600 | 41.265 | 0.2 | 0.47 | 41.24 | 41.2698 | 41.205 | 98484 |
| 1778020200 | 41.07 | 0.07 | 0.17 | 41.02 | 41.1 | 41.02 | 60430 |
| 1777933800 | 41 | -0.14 | -0.34 | 41.07 | 41.09 | 40.94 | 99802 |
| 1777674600 | 41.14 | -0.1 | -0.24 | 41.1 | 41.23 | 41.1 | 75561 |
| 1777588200 | 41.24 | 0.08 | 0.19 | 41.21 | 41.27 | 41.2 | 53565 |
| 1777501800 | 41.16 | -0.19 | -0.46 | 41.22 | 41.23 | 41.15 | 37661 |
| 1777415400 | 41.35 | -0.02 | -0.05 | 41.26 | 41.35 | 41.26 | 511049 |
| 1777329000 | 41.37 | -0.05 | -0.12 | 41.44 | 41.44 | 41.32 | 28403 |
| 1777069800 | 41.42 | 0.05 | 0.11 | 41.31 | 41.447 | 41.31 | 34150 |
| 1776983400 | 41.3748 | -0.06 | -0.13 | 41.47 | 41.48 | 41.32 | 44232 |
| 1776897000 | 41.43 | 0.04 | 0.10 | 41.44 | 41.5 | 41.4205 | 64157 |
| 1776810600 | 41.39 | -0.12 | -0.29 | 41.45 | 41.5095 | 41.39 | 57823 |
| 1776724200 | 41.51 | -0.02 | -0.05 | 41.55 | 41.55 | 41.4694 | 50981 |
| 1776465000 | 41.53 | 0.15 | 0.35 | 41.5 | 41.6199 | 41.5 | 100113 |
| 1776378600 | 41.385 | -0.06 | -0.15 | 41.53 | 41.53 | 41.35 | 31946 |
| 1776292200 | 41.4474 | -0.08 | -0.20 | 41.5 | 41.5 | 41.4 | 44075 |
| 1776205800 | 41.53 | 0.13 | 0.31 | 41.41 | 41.53 | 41.3917 | 46092 |
| 1776119400 | 41.4 | 0.07 | 0.16 | 41.28 | 41.41 | 41.28 | 52040 |
| 1775860200 | 41.3346 | -0.05 | -0.11 | 41.32 | 41.39 | 41.31 | 44478 |
| 1775773800 | 41.38 | 0.03 | 0.06 | 41.36 | 41.4399 | 41.2601 | 48564 |
| 1775687400 | 41.3534 | 0.1 | 0.24 | 41.51 | 41.51 | 41.2901 | 71177 |
| 1775601000 | 41.254 | 0.07 | 0.18 | 41.15 | 41.254 | 41.0639 | 74123 |
| 1775514600 | 41.18 | -0.08 | -0.19 | 41.1 | 41.25 | 41.1 | 67314 |
| 1775169000 | 41.26 | 0.08 | 0.19 | 41.1 | 41.28 | 41.1 | 46444 |
| 1775082600 | 41.18 | -0.14 | -0.34 | 41.19 | 41.24 | 41.14 | 65996 |
| 1774996200 | 41.32 | 0.12 | 0.29 | 41.25 | 41.37 | 41.24 | 154247 |
| 1774909800 | 41.2 | 0.2 | 0.48 | 41.23 | 41.25 | 41.17 | 52377 |
| 1774650600 | 41.005 | -0.01 | -0.01 | 40.86 | 41.0516 | 40.86 | 85974 |
| 1774564200 | 41.01 | -0.21 | -0.51 | 41.08 | 41.18 | 40.9905 | 71434 |
| 1774477800 | 41.2184 | 0.15 | 0.36 | 41.25 | 41.2633 | 41.175 | 39701 |
| 1774391400 | 41.07 | -0.11 | -0.28 | 40.97 | 41.15 | 40.97 | 51237 |
| 1774305000 | 41.1837 | 0.14 | 0.34 | 41.07 | 41.255 | 41.07 | 41448 |
| 1774045800 | 41.045 | -0.33 | -0.80 | 41.23 | 41.23 | 41.03 | 68959 |
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.
