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 | 0.1583 | 0.399545683998 | 39.62 | 39.81 | 39.32 | 7770 | 39.68885028 | SP |
| 4 | 0.4583 | 1.16556459817 | 39.32 | 40.1 | 38.63 | 4685 | 39.60566358 | SP |
| 12 | 1.2283 | 3.18625162127 | 38.55 | 40.1 | 38.37 | 5171 | 39.15034514 | SP |
| 26 | 1.2783 | 3.32025974026 | 38.5 | 40.1 | 36.63 | 5823 | 38.72370645 | SP |
| 52 | 3.6683 | 10.1586818056 | 36.11 | 40.1 | 35.88 | 5310 | 38.182875 | SP |
| 156 | 8.9403 | 28.9911797133 | 30.838 | 40.1 | 29.68 | 8084 | 34.67554276 | SP |
| 260 | 9.3376 | 30.674721672 | 30.4407 | 40.1 | 27.5008 | 7161 | 32.92970561 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 39.7783 | 0.02 | 0.05 | 39.6 | 39.81 | 39.6 | 3699 |
| 1783636200 | 39.7577 | 0.23 | 0.58 | 39.42 | 39.79 | 39.42 | 1413 |
| 1783549800 | 39.5289 | -0.1 | -0.25 | 39.32 | 39.56 | 39.32 | 7334 |
| 1783463400 | 39.6296 | -0.14 | -0.36 | 39.57 | 39.68 | 39.525 | 5556 |
| 1783377000 | 39.7726 | 0.11 | 0.29 | 39.62 | 39.81 | 39.62 | 16776 |
| 1783031400 | 39.6589 | 0.04 | 0.11 | 40.02 | 40.02 | 39.535 | 2528 |
| 1782945000 | 39.6169 | -0.15 | -0.37 | 39.87 | 39.87 | 39.61 | 7230 |
| 1782858600 | 39.7648 | 0.12 | 0.29 | 39.8 | 39.8056 | 39.73 | 3257 |
| 1782772200 | 39.6496 | 0.13 | 0.32 | 39.5 | 39.6496 | 39.5 | 4346 |
| 1782513000 | 39.5225 | 0.05 | 0.13 | 39.23 | 39.61 | 39.23 | 1132 |
| 1782426600 | 39.4731 | 0.18 | 0.46 | 39.37 | 39.505 | 39.37 | 14626 |
| 1782340200 | 39.2931 | -0.03 | -0.08 | 39.51 | 39.51 | 39.25 | 1817 |
| 1782253800 | 39.3245 | -0.27 | -0.69 | 38.63 | 39.47 | 38.63 | 2466 |
| 1782167400 | 39.5963 | 0.04 | 0.09 | 39.43 | 39.67 | 39.43 | 5528 |
| 1781821800 | 39.5589 | 0.14 | 0.36 | 39.7 | 39.7 | 39.52 | 2980 |
| 1781735400 | 39.4177 | -0.32 | -0.79 | 39.62 | 39.83 | 39.4 | 2457 |
| 1781649000 | 39.7329 | -0.11 | -0.29 | 40.09 | 40.09 | 39.7329 | 2367 |
| 1781562600 | 39.8478 | 0.27 | 0.68 | 40.1 | 40.1 | 39.8478 | 760 |
| 1781303400 | 39.5782 | 0.18 | 0.45 | 39.32 | 39.5782 | 39.32 | 1762 |
| 1781217000 | 39.4 | 0.48 | 1.25 | 38.85 | 39.4998 | 38.85 | 4780 |
| 1781130600 | 38.9153 | -0.29 | -0.74 | 38.89 | 39.26 | 38.89 | 2628 |
| 1781044200 | 39.2043 | -0.04 | -0.09 | 39.2 | 39.41 | 38.93 | 7612 |
| 1780957800 | 39.2397 | 0.11 | 0.28 | 39.08 | 39.3301 | 39.08 | 2739 |
| 1780698600 | 39.1285 | -0.68 | -1.72 | 39.43 | 39.51 | 39.1 | 3183 |
| 1780612200 | 39.8124 | 0.14 | 0.36 | 39.46 | 39.84 | 39.46 | 2625 |
| 1780525800 | 39.6685 | -0.11 | -0.28 | 39.92 | 39.92 | 39.64 | 2166 |
| 1780439400 | 39.7812 | 0.08 | 0.19 | 39.56 | 39.7812 | 39.56 | 4460 |
| 1780353000 | 39.7045 | 0.07 | 0.19 | 39.79 | 39.79 | 39.49 | 8251 |
| 1780093800 | 39.6298 | 0.11 | 0.27 | 39.46 | 39.6499 | 39.46 | 5209 |
| 1780007400 | 39.5219 | 0.14 | 0.34 | 39.22 | 39.565 | 39.22 | 857 |
| 1779921000 | 39.3867 | -0.06 | -0.14 | 39.27 | 39.47 | 39.27 | 4586 |
| 1779834600 | 39.4431 | 0.22 | 0.56 | 39.25 | 39.595 | 39.25 | 878 |
| 1779489000 | 39.224 | 0.12 | 0.30 | 39.1 | 39.26 | 39.1 | 4731 |
| 1779402600 | 39.1053 | 0.05 | 0.14 | 38.79 | 39.15 | 38.79 | 1183 |
| 1779316200 | 39.0506 | 0.32 | 0.83 | 38.69 | 39.07 | 38.69 | 2161 |
| 1779229800 | 38.7279 | -0.19 | -0.48 | 38.92 | 38.92 | 38.72 | 7590 |
| 1779143400 | 38.9148 | -0.02 | -0.04 | 39 | 39 | 38.86 | 2039 |
| 1778884200 | 38.93 | -0.35 | -0.89 | 39.21 | 39.21 | 38.93 | 774 |
| 1778797800 | 39.28 | 0.1 | 0.25 | 39.36 | 39.36 | 39.26 | 6618 |
| 1778711400 | 39.1801 | 0 | 0.01 | 39.37 | 39.37 | 39.18 | 1714 |
| 1778625000 | 39.1768 | -0.04 | -0.11 | 39 | 39.1768 | 38.9899 | 3362 |
| 1778538600 | 39.22 | 0.08 | 0.20 | 39.1 | 39.22 | 39.1 | 4315 |
| 1778279400 | 39.14 | 0.24 | 0.63 | 39.035 | 39.14 | 39.035 | 3284 |
| 1778193000 | 38.8967 | -0.23 | -0.60 | 39.3 | 39.3 | 38.8967 | 2326 |
| 1778106600 | 39.13 | 0.39 | 1.00 | 38.8 | 39.13 | 38.8 | 4222 |
| 1778020200 | 38.7431 | 0.12 | 0.32 | 38.9 | 38.9 | 38.74 | 3036 |
| 1777933800 | 38.62 | -0.11 | -0.27 | 38.695 | 38.695 | 38.59 | 4274 |
| 1777674600 | 38.725 | -0.01 | -0.03 | 38.96 | 38.96 | 38.725 | 7214 |
| 1777588200 | 38.7367 | 0.23 | 0.59 | 38.58 | 38.78 | 38.54 | 77964 |
| 1777501800 | 38.51 | -0.03 | -0.08 | 38.37 | 38.52 | 38.37 | 7459 |
| 1777415400 | 38.54 | -0.17 | -0.44 | 38.46 | 38.6 | 38.46 | 1854 |
| 1777329000 | 38.7085 | 0 | 0.00 | 38.84 | 38.84 | 38.67 | 3255 |
| 1777069800 | 38.7068 | 0.1 | 0.27 | 38.53 | 38.7068 | 38.53 | 1809 |
| 1776983400 | 38.6023 | -0.16 | -0.41 | 38.51 | 38.695 | 38.49 | 1169 |
| 1776897000 | 38.76 | 0.1 | 0.26 | 38.63 | 38.78 | 38.63 | 2673 |
| 1776810600 | 38.66 | -0.19 | -0.49 | 38.68 | 38.92 | 38.66 | 2523 |
| 1776724200 | 38.85 | 0.01 | 0.04 | 38.94 | 38.94 | 38.78 | 1079 |
| 1776465000 | 38.8361 | 0.32 | 0.83 | 38.55 | 38.94 | 38.55 | 1783 |
| 1776378600 | 38.5183 | 0.01 | 0.02 | 38.66 | 38.66 | 38.47 | 2034 |
| 1776292200 | 38.51 | 0.04 | 0.10 | 38.61 | 38.61 | 38.42 | 4221 |
| 1776205800 | 38.47 | 0.18 | 0.47 | 38.16 | 38.75 | 38.16 | 4407 |
| 1776119400 | 38.29 | 0.26 | 0.70 | 37.76 | 38.29 | 37.76 | 1723 |
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.
