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 | 0.5908 | 1.46056860321 | 40.45 | 41 | 39.99 | 11103 | 40.55250302 | SP |
| 4 | 1.5108 | 3.82190741209 | 39.53 | 41.08 | 39.2699 | 8036 | 40.33003931 | SP |
| 12 | 2.5908 | 6.73810143043 | 38.45 | 41.08 | 37 | 8939 | 39.98665901 | SP |
| 26 | 4.1508 | 11.2518297642 | 36.89 | 41.2499 | 35.96 | 11520 | 39.17420264 | SP |
| 52 | 3.6608 | 9.79347244516 | 37.38 | 41.2499 | 33.61 | 13785 | 38.02791327 | SP |
| 156 | 1.9908 | 5.0980793854 | 39.05 | 44.12 | 30.4 | 22271 | 37.98438412 | SP |
| 260 | -2.2292 | -5.15183730067 | 43.27 | 56.52 | 30.4 | 34648 | 42.56077931 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 41.0408 | 0.58 | 1.44 | 40.68 | 41.05 | 40.68 | 10000 |
| 1782945000 | 40.46 | 0.25 | 0.62 | 39.99 | 40.624 | 39.99 | 21768 |
| 1782858600 | 40.2092 | -0.52 | -1.29 | 40.6 | 40.6 | 40.18 | 4722 |
| 1782772200 | 40.7335 | -0.19 | -0.46 | 40.82 | 40.82 | 40.341 | 5816 |
| 1782513000 | 40.92 | 0.31 | 0.76 | 40.85 | 41 | 40.73 | 4018 |
| 1782426600 | 40.6101 | 0.16 | 0.39 | 40.45 | 40.69 | 40.16 | 19192 |
| 1782340200 | 40.4526 | 0.27 | 0.67 | 40.8 | 40.8 | 40.25 | 33192 |
| 1782253800 | 40.1832 | 0.17 | 0.44 | 40.11 | 40.43 | 40.11 | 7734 |
| 1782167400 | 40.0091 | 0.2 | 0.50 | 39.68 | 40.1601 | 39.68 | 3622 |
| 1781821800 | 39.81 | 0.27 | 0.69 | 39.6 | 39.816 | 39.5501 | 6529 |
| 1781735400 | 39.536 | -1.01 | -2.48 | 40.31 | 40.31 | 39.38 | 4938 |
| 1781649000 | 40.5421 | -0.12 | -0.30 | 40.94 | 40.94 | 39.6 | 2966 |
| 1781562600 | 40.665 | -0.27 | -0.65 | 41.01 | 41.0101 | 40.665 | 6029 |
| 1781303400 | 40.93 | 0.19 | 0.47 | 40.77 | 41.08 | 40.7501 | 4039 |
| 1781217000 | 40.7387 | 0.26 | 0.65 | 40.51 | 40.84 | 40.435 | 2522 |
| 1781130600 | 40.4759 | 0.09 | 0.22 | 40.52 | 40.96 | 40.4759 | 3520 |
| 1781044200 | 40.3888 | 0.97 | 2.46 | 39.62 | 40.49 | 39.62 | 5899 |
| 1780957800 | 39.4191 | -0.06 | -0.15 | 39.54 | 39.54 | 39.2699 | 5648 |
| 1780698600 | 39.48 | -0.09 | -0.24 | 39.5 | 39.78 | 39.48 | 7010 |
| 1780612200 | 39.5732 | 0.5 | 1.29 | 39.53 | 39.5732 | 39.375 | 3518 |
| 1780525800 | 39.07 | -0.02 | -0.04 | 37.01 | 39.4 | 37.01 | 8392 |
| 1780439400 | 39.0873 | 0.09 | 0.24 | 38.9 | 39.1 | 38.9 | 44172 |
| 1780353000 | 38.9955 | -0.93 | -2.34 | 39.54 | 39.55 | 38.99 | 4203 |
| 1780093800 | 39.9302 | -0.35 | -0.86 | 40.3 | 40.3 | 39.86 | 5508 |
| 1780007400 | 40.2779 | 0 | 0.01 | 40.15 | 40.57 | 39.93 | 7796 |
| 1779921000 | 40.2736 | 0.02 | 0.05 | 40.33 | 40.52 | 40.2254 | 7609 |
| 1779834600 | 40.2547 | 0.18 | 0.46 | 40.14 | 40.31 | 40.14 | 4515 |
| 1779489000 | 40.072 | 0.01 | 0.03 | 40.17 | 40.31 | 39.91 | 7547 |
| 1779402600 | 40.0619 | 0.17 | 0.44 | 39.65 | 40.12 | 39.65 | 11206 |
| 1779316200 | 39.8872 | 0.73 | 1.86 | 39.35 | 40 | 39.35 | 5316 |
| 1779229800 | 39.16 | -0 | -0.01 | 39.08 | 39.2 | 38.98 | 11737 |
| 1779143400 | 39.1621 | 0.5 | 1.28 | 38.76 | 39.24 | 38.76 | 7155 |
| 1778884200 | 38.6667 | -0.91 | -2.30 | 39.19 | 39.19 | 38.66 | 4541 |
| 1778797800 | 39.5759 | -0.14 | -0.34 | 39.84 | 39.945 | 39.5759 | 3715 |
| 1778711400 | 39.7117 | -0.5 | -1.24 | 39.85 | 39.92 | 39.61 | 5270 |
| 1778625000 | 40.21 | -0.19 | -0.47 | 40.15 | 40.21 | 39.7801 | 3413 |
| 1778538600 | 40.4 | -0.12 | -0.30 | 40.41 | 40.41 | 40.205 | 6458 |
| 1778279400 | 40.52 | 0.34 | 0.86 | 40.25 | 40.56 | 40.25 | 38591 |
| 1778193000 | 40.1761 | -0.12 | -0.29 | 40.34 | 40.34 | 39.94 | 15939 |
| 1778106600 | 40.2924 | 0.94 | 2.38 | 39.87 | 40.41 | 39.87 | 6653 |
| 1778020200 | 39.3555 | 0.27 | 0.69 | 39.13 | 39.46 | 39.13 | 12539 |
| 1777933800 | 39.0861 | -0.67 | -1.68 | 39.49 | 39.525 | 39.015 | 4842 |
| 1777674600 | 39.7537 | -0.13 | -0.32 | 39.94 | 40 | 39.66 | 4350 |
| 1777588200 | 39.8828 | 0.86 | 2.21 | 39.13 | 39.8828 | 39.13 | 3747 |
| 1777501800 | 39.0197 | -0.68 | -1.71 | 39.31 | 39.42 | 38.87 | 7209 |
| 1777415400 | 39.6973 | -0.04 | -0.09 | 39.84 | 39.84 | 39.57 | 7853 |
| 1777329000 | 39.734 | -0.21 | -0.52 | 39.88 | 40.1 | 39.69 | 4424 |
| 1777069800 | 39.94 | -0.22 | -0.56 | 40 | 40.199 | 39.94 | 2569 |
| 1776983400 | 40.164 | 0.21 | 0.54 | 39.96 | 40.25 | 39.91 | 7776 |
| 1776897000 | 39.95 | -0.27 | -0.67 | 40.48 | 40.48 | 39.79 | 10364 |
| 1776810600 | 40.2205 | -0.5 | -1.23 | 40.76 | 40.79 | 40.13 | 8106 |
| 1776724200 | 40.72 | -0.04 | -0.10 | 40.47 | 40.8 | 40.47 | 39458 |
| 1776465000 | 40.7591 | 0.87 | 2.18 | 38.34 | 40.83 | 37 | 6941 |
| 1776378600 | 39.89 | 0.32 | 0.81 | 39.77 | 40.07 | 39.77 | 8471 |
| 1776292200 | 39.5693 | -0.05 | -0.14 | 39.55 | 39.5693 | 39.3 | 3986 |
| 1776205800 | 39.6238 | 0.67 | 1.73 | 39.18 | 39.6238 | 39.18 | 3937 |
| 1776119400 | 38.95 | 0.1 | 0.26 | 38.65 | 38.95 | 38.6 | 9432 |
| 1775860200 | 38.8475 | -0.08 | -0.21 | 39.03 | 39.03 | 38.8 | 5001 |
| 1775773800 | 38.9295 | 0.12 | 0.31 | 38.45 | 39.0165 | 38.45 | 5013 |
| 1775687400 | 38.8095 | 1.26 | 3.37 | 38.63 | 38.81 | 38.62 | 53432 |
| 1775601000 | 37.5457 | 0.04 | 0.10 | 37.37 | 37.78 | 37.09 | 6029 |
| 1775514600 | 37.51 | -0.06 | -0.16 | 37.4 | 37.65 | 37.4 | 31519 |
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.
