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 | 2.6556 | 6.95001308558 | 38.21 | 41.09 | 37.9161 | 16682 | 39.71047096 | SP |
| 4 | -0.2244 | -0.546118276953 | 41.09 | 43.24 | 37.9161 | 24885 | 41.13550301 | SP |
| 12 | 3.7256 | 10.0312331718 | 37.14 | 48.23 | 36.58 | 21069 | 42.39219896 | SP |
| 26 | 1.5556 | 3.95726278301 | 39.31 | 48.23 | 31.37 | 19491 | 40.1793406 | SP |
| 52 | 15.3056 | 59.8810641628 | 25.56 | 48.23 | 25.32 | 14035 | 38.4595692 | SP |
| 156 | 15.8856 | 63.5932746197 | 24.98 | 48.23 | 21.5401 | 7756 | 34.93539356 | SP |
| 260 | 15.8856 | 63.5932746197 | 24.98 | 48.23 | 21.5401 | 7756 | 34.93539356 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 40.8656 | -0.14 | -0.35 | 41.02 | 41.155 | 40.17 | 4553 |
| 1782945000 | 41.0103 | 0.45 | 1.11 | 40.76 | 41.09 | 40.56 | 9361 |
| 1782858600 | 40.56 | 0.41 | 1.03 | 40.15 | 40.59 | 39.88 | 10565 |
| 1782772200 | 40.145 | 2.07 | 5.42 | 38.66 | 40.24 | 38.66 | 31837 |
| 1782513000 | 38.08 | -0.91 | -2.33 | 38.75 | 39.25 | 37.9161 | 13379 |
| 1782426600 | 38.99 | -0.23 | -0.59 | 38.21 | 38.99 | 38 | 18270 |
| 1782340200 | 39.22 | -0.1 | -0.26 | 39.42 | 40.01 | 38.8999 | 9766 |
| 1782253800 | 39.3234 | -0.42 | -1.05 | 38.5 | 39.5603 | 38.5 | 6899 |
| 1782167400 | 39.74 | -2.16 | -5.16 | 40.35 | 40.63 | 38.825 | 32411 |
| 1781821800 | 41.9 | 0.45 | 1.09 | 41.75 | 41.99 | 40.81 | 24471 |
| 1781735400 | 41.45 | -1.55 | -3.61 | 42.17 | 42.4 | 41.25 | 51894 |
| 1781649000 | 43.0027 | 0.59 | 1.39 | 42.44 | 43.24 | 42.41 | 14869 |
| 1781562600 | 42.413 | 1.08 | 2.60 | 42.44 | 42.93 | 42.24 | 16699 |
| 1781303400 | 41.3369 | 0.26 | 0.64 | 41.8 | 42.075 | 40.95 | 38621 |
| 1781217000 | 41.0743 | 0.08 | 0.21 | 41.12 | 41.12 | 39.75 | 61321 |
| 1781130600 | 40.99 | -1 | -2.38 | 41.9 | 42.42 | 40.85 | 34528 |
| 1781044200 | 41.9889 | 0.1 | 0.24 | 42.34 | 42.715 | 41.13 | 21831 |
| 1780957800 | 41.89 | -0.43 | -1.02 | 42.12 | 42.32 | 41.48 | 16799 |
| 1780698600 | 42.32 | -0.67 | -1.56 | 42.35 | 42.765 | 41.95 | 43432 |
| 1780612200 | 42.9916 | 1.77 | 4.28 | 41.09 | 43.05 | 41.09 | 15854 |
| 1780525800 | 41.2253 | -0.39 | -0.95 | 41.68 | 42.15 | 41.2079 | 12981 |
| 1780439400 | 41.62 | -1.93 | -4.43 | 42.56 | 43.05 | 41.22 | 32871 |
| 1780353000 | 43.55 | -0.55 | -1.25 | 43.45 | 43.74 | 43.0914 | 27495 |
| 1780093800 | 44.1 | -1.29 | -2.84 | 44.71 | 44.71 | 43.95 | 75830 |
| 1780007400 | 45.39 | 0.14 | 0.31 | 45.08 | 45.54 | 44.84 | 19074 |
| 1779921000 | 45.25 | 0.06 | 0.13 | 44.94 | 45.7 | 44.94 | 19750 |
| 1779834600 | 45.19 | 0.78 | 1.75 | 44.74 | 45.26 | 44.44 | 17799 |
| 1779489000 | 44.4106 | -0.71 | -1.57 | 45.09 | 45.4 | 44.31 | 11659 |
| 1779402600 | 45.12 | -0.13 | -0.28 | 44.89 | 45.56 | 44.57 | 20568 |
| 1779316200 | 45.2488 | -0.43 | -0.94 | 45.08 | 45.6 | 44.5506 | 23874 |
| 1779229800 | 45.68 | -1.22 | -2.60 | 46.92 | 46.92 | 45.48 | 24703 |
| 1779143400 | 46.9 | 0.05 | 0.11 | 46.56 | 48.23 | 46.56 | 18363 |
| 1778884200 | 46.85 | -0.47 | -0.99 | 46.79 | 47.08 | 46.485 | 7048 |
| 1778797800 | 47.32 | -0.1 | -0.21 | 46.94 | 47.39 | 46.83 | 18339 |
| 1778711400 | 47.419 | 1.87 | 4.10 | 45.44 | 47.54 | 45.44 | 6983 |
| 1778625000 | 45.55 | -0.24 | -0.53 | 45.51 | 45.6 | 45.195 | 10093 |
| 1778538600 | 45.792 | -1.43 | -3.02 | 46.43 | 46.68 | 45.792 | 10657 |
| 1778279400 | 47.2197 | 0.52 | 1.11 | 46.76 | 47.22 | 46.76 | 9154 |
| 1778193000 | 46.7 | -0.18 | -0.38 | 47.04 | 47.04 | 46.2918 | 31805 |
| 1778106600 | 46.8798 | 1.2 | 2.63 | 46.24 | 47.03 | 46.24 | 21096 |
| 1778020200 | 45.68 | 0.76 | 1.69 | 45.24 | 45.77 | 45.24 | 18541 |
| 1777933800 | 44.9216 | -0.32 | -0.70 | 45.33 | 45.4 | 44.57 | 26880 |
| 1777674600 | 45.2366 | 0.08 | 0.18 | 44.95 | 45.32 | 44.76 | 8057 |
| 1777588200 | 45.1555 | 4.33 | 10.61 | 44 | 45.1555 | 43.075 | 22987 |
| 1777501800 | 40.825 | 0.01 | 0.01 | 40.63 | 41.5101 | 40.25 | 10826 |
| 1777415400 | 40.82 | -0.13 | -0.32 | 41.02 | 41.1999 | 40.5301 | 16263 |
| 1777329000 | 40.95 | 0.78 | 1.93 | 40.22 | 41.28 | 39.975 | 22314 |
| 1777069800 | 40.1739 | 0.66 | 1.68 | 39.47 | 40.1739 | 39.0951 | 19689 |
| 1776983400 | 39.51 | -0.01 | -0.03 | 39.44 | 39.715 | 39.1 | 17975 |
| 1776897000 | 39.52 | 0.51 | 1.31 | 39.15 | 39.52 | 38.93 | 15846 |
| 1776810600 | 39.01 | -0.66 | -1.66 | 39.67 | 39.82 | 38.9 | 11749 |
| 1776724200 | 39.67 | -0.54 | -1.35 | 40.02 | 40.06 | 39.6009 | 21658 |
| 1776465000 | 40.2138 | 0.73 | 1.84 | 39.76 | 40.252 | 39.5 | 15371 |
| 1776378600 | 39.4866 | -0.18 | -0.46 | 39.84 | 39.84 | 39.29 | 8828 |
| 1776292200 | 39.67 | 0.54 | 1.38 | 39.17 | 39.69 | 38.915 | 24276 |
| 1776205800 | 39.13 | 1.34 | 3.55 | 38.16 | 39.15 | 38.16 | 31398 |
| 1776119400 | 37.79 | 0.56 | 1.50 | 37.11 | 37.79 | 37.11 | 18340 |
| 1775860200 | 37.23 | -0.18 | -0.48 | 37.51 | 37.679 | 37.08 | 8860 |
| 1775773800 | 37.41 | 0.17 | 0.46 | 37.14 | 37.47 | 36.58 | 9221 |
| 1775687400 | 37.24 | 1.57 | 4.41 | 37.47 | 37.5 | 37.03 | 22846 |
| 1775601000 | 35.6655 | 0.7 | 2.00 | 35.42 | 35.6655 | 34.72 | 14010 |
| 1775514600 | 34.9657 | 0.52 | 1.52 | 34.54 | 35.035 | 34.54 | 11049 |
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.
