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 | -0.09 | -0.224663005492 | 40.06 | 40.19 | 39.8179 | 22395 | 40.11573555 | SP |
| 4 | 0.07 | 0.175438596491 | 39.9 | 40.41 | 39.8179 | 9449 | 40.18268345 | SP |
| 12 | -0.24 | -0.596866451132 | 40.21 | 40.465 | 39.29 | 8842 | 40.05636956 | SP |
| 26 | -0.3 | -0.744971442761 | 40.27 | 40.9 | 38.79 | 11322 | 40.00667365 | SP |
| 52 | 1.25 | 3.22830578512 | 38.72 | 40.9 | 38.53 | 10296 | 40.10441496 | SP |
| 156 | 1.55 | 4.03435710567 | 38.42 | 40.9 | 35.9215 | 63877 | 38.65677083 | SP |
| 260 | -9.92 | -19.8837442373 | 49.89 | 50.3049 | 35.24 | 47778 | 39.16686548 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 39.97 | 0.06 | 0.15 | 39.91 | 40.0184 | 39.91 | 5174 |
| 1783549800 | 39.91 | -0.09 | -0.23 | 39.89 | 39.91 | 39.8179 | 19844 |
| 1783463400 | 40.0015 | -0.19 | -0.47 | 40.07 | 40.07 | 40 | 3340 |
| 1783377000 | 40.19 | 0.09 | 0.21 | 40.13 | 40.19 | 40.13 | 60912 |
| 1783031400 | 40.1049 | 0.08 | 0.19 | 40.06 | 40.1049 | 40.05 | 5485 |
| 1782945000 | 40.0273 | -0.29 | -0.71 | 39.98 | 40.0699 | 39.98 | 3897 |
| 1782858600 | 40.3139 | -0.06 | -0.15 | 40.38 | 40.38 | 40.3139 | 4757 |
| 1782772200 | 40.3753 | 0.09 | 0.21 | 40.31 | 40.4 | 40.31 | 5118 |
| 1782513000 | 40.29 | -0.01 | -0.02 | 40.26 | 40.3399 | 40.26 | 13111 |
| 1782426600 | 40.3 | 0.02 | 0.05 | 40.37 | 40.4 | 40.3 | 5478 |
| 1782340200 | 40.28 | 0.11 | 0.27 | 40.24 | 40.35 | 40.24 | 4404 |
| 1782253800 | 40.17 | -0.05 | -0.11 | 40.15 | 40.21 | 40.15 | 3894 |
| 1782167400 | 40.215 | -0.17 | -0.42 | 40.26 | 40.32 | 40.215 | 12665 |
| 1781821800 | 40.385 | 0.19 | 0.48 | 40.38 | 40.41 | 40.34 | 3023 |
| 1781735400 | 40.1908 | -0.18 | -0.44 | 40.35 | 40.4 | 40.1908 | 7586 |
| 1781649000 | 40.3694 | -0 | -0.00 | 40.38 | 40.41 | 40.34 | 5073 |
| 1781562600 | 40.37 | 0.2 | 0.49 | 40.36 | 40.4 | 40.36 | 3887 |
| 1781303400 | 40.1737 | 0.02 | 0.06 | 40.14 | 40.2 | 40.11 | 2321 |
| 1781217000 | 40.15 | 0.35 | 0.88 | 39.9 | 40.15 | 39.87 | 5294 |
| 1781130600 | 39.7994 | -0.13 | -0.32 | 39.84 | 39.89 | 39.7913 | 2911 |
| 1781044200 | 39.9271 | 0.13 | 0.32 | 39.95 | 39.95 | 39.845 | 26865 |
| 1780957800 | 39.8 | -0.09 | -0.22 | 39.9 | 39.9 | 39.8 | 13397 |
| 1780698600 | 39.8865 | -0.25 | -0.63 | 39.95 | 39.95 | 39.86 | 9008 |
| 1780612200 | 40.14 | 0.11 | 0.27 | 40.11 | 40.16 | 40.0901 | 4369 |
| 1780525800 | 40.031 | -0.15 | -0.38 | 40.05 | 40.0583 | 39.9936 | 2876 |
| 1780439400 | 40.1824 | 0.13 | 0.33 | 40.14 | 40.1824 | 40.13 | 19959 |
| 1780353000 | 40.05 | -0.21 | -0.52 | 40.03 | 40.0699 | 39.9731 | 2142 |
| 1780093800 | 40.2578 | 0.11 | 0.27 | 40.22 | 40.29 | 40.22 | 3957 |
| 1780007400 | 40.15 | 0.11 | 0.28 | 40.02 | 40.19 | 39.96 | 21972 |
| 1779921000 | 40.037 | 0.15 | 0.38 | 40.01 | 40.06 | 40.01 | 2949 |
| 1779834600 | 39.885 | 0.22 | 0.55 | 39.89 | 39.91 | 39.825 | 1807 |
| 1779489000 | 39.6673 | 0.08 | 0.21 | 39.69 | 39.69 | 39.6401 | 2764 |
| 1779402600 | 39.5837 | -0 | -0.01 | 39.5 | 39.6024 | 39.5 | 1215 |
| 1779316200 | 39.5867 | 0.29 | 0.74 | 39.33 | 39.5867 | 39.33 | 3429 |
| 1779229800 | 39.295 | -0.24 | -0.59 | 39.36 | 39.36 | 39.29 | 6726 |
| 1779143400 | 39.53 | -0.06 | -0.14 | 39.59 | 39.59 | 39.47 | 13220 |
| 1778884200 | 39.585 | -0.27 | -0.66 | 39.63 | 39.63 | 39.56 | 4123 |
| 1778797800 | 39.85 | 0.02 | 0.06 | 39.91 | 39.9495 | 39.85 | 4893 |
| 1778711400 | 39.8278 | -0.09 | -0.23 | 39.87 | 39.89 | 39.81 | 3364 |
| 1778625000 | 39.92 | -0.13 | -0.32 | 39.94 | 39.94 | 39.88 | 13568 |
| 1778538600 | 40.0495 | -0.1 | -0.25 | 40.11 | 40.115 | 40.0495 | 8315 |
| 1778279400 | 40.15 | 0.1 | 0.25 | 40.17 | 40.19 | 40.15 | 2579 |
| 1778193000 | 40.0501 | -0.16 | -0.40 | 40.27 | 40.27 | 40.05 | 6897 |
| 1778106600 | 40.2099 | 0.31 | 0.78 | 40.12 | 40.2099 | 40.12 | 3118 |
| 1778020200 | 39.9 | 0.19 | 0.48 | 39.88 | 39.96 | 39.88 | 4476 |
| 1777933800 | 39.71 | -0.24 | -0.60 | 39.92 | 39.92 | 39.61 | 38587 |
| 1777674600 | 39.95 | -0.13 | -0.33 | 39.96 | 40.035 | 39.93 | 13759 |
| 1777588200 | 40.0818 | 0.11 | 0.28 | 40.09 | 40.1 | 40.04 | 1903 |
| 1777501800 | 39.9707 | -0.15 | -0.37 | 40.05 | 40.05 | 39.965 | 2976 |
| 1777415400 | 40.12 | -0.08 | -0.19 | 40.075 | 40.13 | 40.075 | 8723 |
| 1777329000 | 40.195 | -0.06 | -0.14 | 40.21 | 40.21 | 40.16 | 4198 |
| 1777069800 | 40.25 | 0.1 | 0.25 | 40.185 | 40.25 | 40.185 | 1473 |
| 1776983400 | 40.15 | -0.17 | -0.42 | 40.27 | 40.33 | 40.04 | 4605 |
| 1776897000 | 40.32 | 0.12 | 0.30 | 40.35 | 40.36 | 40.2696 | 4185 |
| 1776810600 | 40.2 | -0.15 | -0.36 | 40.35 | 40.36 | 40.2 | 10521 |
| 1776724200 | 40.345 | -0.02 | -0.04 | 40.41 | 40.4394 | 40.32 | 2834 |
| 1776465000 | 40.36 | 0.26 | 0.65 | 40.4 | 40.465 | 40.3 | 42359 |
| 1776378600 | 40.1 | -0.13 | -0.32 | 40.21 | 40.21 | 40.05 | 6869 |
| 1776292200 | 40.23 | -0.06 | -0.15 | 40.23 | 40.26 | 40.22 | 14203 |
| 1776205800 | 40.29 | 0.17 | 0.43 | 40.18 | 40.34 | 40.18 | 5892 |
| 1776119400 | 40.1188 | 0.2 | 0.51 | 39.88 | 40.1188 | 39.88 | 18483 |
| 1775860200 | 39.9151 | 0 | 0.01 | 39.98 | 39.985 | 39.86 | 6121 |
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.
