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 | 0.58 | 1.38424821002 | 41.9 | 42.52 | 41.03 | 176920 | 41.72306806 | SP |
| 4 | -1.69 | -3.82612633009 | 44.17 | 44.31 | 41.03 | 208992 | 42.88460722 | SP |
| 12 | -0.96 | -2.20994475138 | 43.44 | 45.7 | 41.03 | 211132 | 44.07902489 | SP |
| 26 | 3.17 | 8.06410582549 | 39.31 | 45.7 | 39.15 | 235407 | 42.97449608 | SP |
| 52 | 8.41 | 24.6844731435 | 34.07 | 45.7 | 33.71 | 176329 | 40.83931013 | SP |
| 156 | 13.11 | 44.6373850868 | 29.37 | 45.7 | 27.43 | 240682 | 33.23635785 | SP |
| 260 | 9.7 | 29.591214155 | 32.78 | 45.7 | 22.72 | 172626 | 32.50839279 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 42.2 | 0.87 | 2.11 | 42.03 | 42.37 | 41.8601 | 181684 |
| 1782945000 | 41.33 | -0.3 | -0.72 | 41.18 | 41.5 | 41.03 | 197237 |
| 1782858600 | 41.63 | -0.13 | -0.31 | 41.41 | 41.63 | 41.3501 | 163577 |
| 1782772200 | 41.76 | 0.07 | 0.17 | 41.9 | 41.9 | 41.5818 | 165181 |
| 1782513000 | 41.69 | 0.14 | 0.34 | 41.64 | 41.83 | 41.55 | 217520 |
| 1782426600 | 41.55 | -0.04 | -0.10 | 41.84 | 41.84 | 41.495 | 242783 |
| 1782340200 | 41.59 | -0.16 | -0.37 | 41.62 | 41.658 | 41.34 | 158216 |
| 1782253800 | 41.745 | -0.89 | -2.08 | 41.78 | 41.9899 | 41.33 | 199753 |
| 1782167400 | 42.63 | -0.23 | -0.54 | 42.82 | 42.82 | 42.43 | 176099 |
| 1781821800 | 42.86 | -0.33 | -0.75 | 43.02 | 43.02 | 42.715 | 72896 |
| 1781735400 | 43.185 | -0.89 | -2.01 | 44.02 | 44.02 | 43.14 | 97491 |
| 1781649000 | 44.07 | -0.18 | -0.41 | 44.28 | 44.28 | 43.99 | 110678 |
| 1781562600 | 44.25 | 0.35 | 0.80 | 44.19 | 44.31 | 44.18 | 230512 |
| 1781303400 | 43.9 | -0.17 | -0.39 | 44.16 | 44.16 | 43.47 | 237834 |
| 1781217000 | 44.07 | 1.13 | 2.63 | 43.4 | 44.11 | 43.185 | 714145 |
| 1781130600 | 42.94 | -0.32 | -0.74 | 43.2 | 43.44 | 42.88 | 105448 |
| 1781044200 | 43.26 | -0.69 | -1.57 | 43.89 | 43.89 | 42.76 | 300034 |
| 1780957800 | 43.95 | 0.32 | 0.73 | 44.17 | 44.17 | 43.85 | 190760 |
| 1780698600 | 43.63 | -1.46 | -3.24 | 44.62 | 44.62 | 43.54 | 249334 |
| 1780612200 | 45.09 | -0.26 | -0.57 | 45.04 | 45.1 | 44.837 | 157246 |
| 1780525800 | 45.35 | -0.29 | -0.64 | 45.49 | 45.528 | 45.2801 | 271509 |
| 1780439400 | 45.64 | 0.04 | 0.09 | 45.42 | 45.69 | 45.42 | 274608 |
| 1780353000 | 45.6 | 0.36 | 0.80 | 45.32 | 45.7 | 45.27 | 187673 |
| 1780093800 | 45.24 | 0.21 | 0.47 | 45.4 | 45.445 | 45.16 | 226565 |
| 1780007400 | 45.03 | 0.04 | 0.09 | 44.845 | 45.18 | 44.7301 | 326788 |
| 1779921000 | 44.99 | -0.37 | -0.82 | 45.19 | 45.19 | 44.89 | 185014 |
| 1779834600 | 45.36 | 0.48 | 1.07 | 45.24 | 45.63 | 45.24 | 176398 |
| 1779489000 | 44.88 | -0.37 | -0.82 | 45.17 | 45.17 | 44.87 | 94529 |
| 1779402600 | 45.25 | 0.39 | 0.87 | 44.96 | 45.34 | 44.845 | 628637 |
| 1779316200 | 44.86 | 0.42 | 0.95 | 44.56 | 44.995 | 44.5 | 176382 |
| 1779229800 | 44.44 | -0.48 | -1.07 | 44.66 | 44.76 | 44.27 | 122011 |
| 1779143400 | 44.92 | 0.17 | 0.38 | 44.86 | 44.975 | 44.68 | 159348 |
| 1778884200 | 44.75 | -0.7 | -1.54 | 44.8 | 44.8599 | 44.57 | 158760 |
| 1778797800 | 45.45 | -0.13 | -0.29 | 45.56 | 45.56 | 45.36 | 157817 |
| 1778711400 | 45.58 | 0.52 | 1.15 | 45.32 | 45.61 | 45.19 | 203124 |
| 1778625000 | 45.06 | -0.47 | -1.02 | 45.08 | 45.1618 | 44.75 | 249755 |
| 1778538600 | 45.525 | 0.34 | 0.76 | 45.35 | 45.6495 | 45.35 | 245883 |
| 1778279400 | 45.18 | 0.58 | 1.30 | 45.02 | 45.19 | 44.97 | 241299 |
| 1778193000 | 44.6 | -0.43 | -0.95 | 45.19 | 45.193 | 44.55 | 155165 |
| 1778106600 | 45.03 | 0.34 | 0.76 | 45.21 | 45.21 | 44.94 | 112746 |
| 1778020200 | 44.69 | 0.86 | 1.96 | 44.37 | 44.735 | 44.32 | 171847 |
| 1777933800 | 43.83 | -0.61 | -1.37 | 44.13 | 44.16 | 43.69 | 143922 |
| 1777674600 | 44.44 | -0.02 | -0.04 | 44.57 | 44.68 | 44.415 | 157270 |
| 1777588200 | 44.46 | 0.99 | 2.28 | 43.99 | 44.58 | 43.87 | 242471 |
| 1777501800 | 43.47 | -0.13 | -0.30 | 43.52 | 43.58 | 43.285 | 109772 |
| 1777415400 | 43.6 | 0.16 | 0.37 | 43.49 | 43.63 | 43.44 | 89275 |
| 1777329000 | 43.44 | -0.38 | -0.87 | 43.63 | 43.79 | 43.44 | 122132 |
| 1777069800 | 43.82 | 0.22 | 0.50 | 43.77 | 43.83 | 43.6001 | 149551 |
| 1776983400 | 43.6 | -0.26 | -0.59 | 43.81 | 43.91 | 43.26 | 140593 |
| 1776897000 | 43.86 | 0.52 | 1.20 | 43.9 | 43.9399 | 43.7 | 115104 |
| 1776810600 | 43.34 | -0.6 | -1.37 | 43.85 | 43.86 | 43.27 | 291480 |
| 1776724200 | 43.94 | -0.21 | -0.48 | 43.96 | 43.96 | 43.74 | 218244 |
| 1776465000 | 44.15 | 0.12 | 0.27 | 44.34 | 44.34 | 43.9813 | 415702 |
| 1776378600 | 44.03 | 0.22 | 0.50 | 43.94 | 44.06 | 43.89 | 648427 |
| 1776292200 | 43.81 | -0.29 | -0.66 | 43.96 | 43.96 | 43.77 | 117088 |
| 1776205800 | 44.1 | 0.15 | 0.34 | 44.08 | 44.125 | 43.935 | 254454 |
| 1776119400 | 43.95 | 0.09 | 0.21 | 43.44 | 43.98 | 43.37 | 124774 |
| 1775860200 | 43.86 | -0.01 | -0.02 | 43.8 | 44.01 | 43.74 | 141568 |
| 1775773800 | 43.87 | -0.13 | -0.30 | 43.7 | 44.02 | 43.61 | 184786 |
| 1775687400 | 44 | 1.01 | 2.35 | 44.09 | 44.09 | 43.68 | 169680 |
| 1775601000 | 42.99 | 0.05 | 0.12 | 42.77 | 43 | 42.48 | 213215 |
| 1775514600 | 42.94 | 0.14 | 0.33 | 42.87 | 43.026 | 42.7318 | 158853 |
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.
