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 | -3.208 | -6.76793248945 | 47.4 | 47.53 | 44.04 | 2246 | 44.85343536 | SP |
| 4 | -1.338 | -2.93872172194 | 45.53 | 47.53 | 41.66 | 3527 | 44.52963244 | SP |
| 12 | 7.017 | 18.8755884331 | 37.175 | 47.53 | 36.85 | 4216 | 41.84859889 | SP |
| 26 | 8.472 | 23.7178051512 | 35.72 | 47.53 | 35.69 | 4923 | 39.72764802 | SP |
| 52 | 11.682 | 35.933558905 | 32.51 | 47.53 | 32.2 | 4401 | 37.5838576 | SP |
| 156 | 16.642 | 60.4065335753 | 27.55 | 47.53 | 24.01 | 8695 | 30.26300027 | SP |
| 260 | 19.422 | 78.4093661688 | 24.77 | 47.53 | 23.44 | 10367 | 29.05421083 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 44.192 | -0.45 | -1.01 | 43.54 | 44.31 | 43.54 | 1143 |
| 1782426600 | 44.6417 | 0.29 | 0.65 | 45.41 | 45.41 | 44.46 | 3161 |
| 1782340200 | 44.3538 | -0.29 | -0.66 | 44.46 | 44.54 | 44.04 | 1712 |
| 1782253800 | 44.6466 | -2.74 | -5.79 | 44.75 | 45.29 | 44.6466 | 3246 |
| 1782167400 | 47.3893 | 0.31 | 0.66 | 47.4 | 47.53 | 47.3893 | 866 |
| 1781821800 | 47.08 | 1.56 | 3.44 | 46.6 | 47.09 | 46.6 | 4528 |
| 1781735400 | 45.5152 | -0.15 | -0.33 | 46.14 | 46.515 | 45.5152 | 2056 |
| 1781649000 | 45.665 | -0.82 | -1.77 | 46.06 | 46.06 | 45.665 | 962 |
| 1781562600 | 46.4877 | 1.75 | 3.91 | 46.3 | 46.4877 | 46.3 | 997 |
| 1781303400 | 44.7397 | 0.16 | 0.36 | 44.72 | 44.9 | 44.31 | 1984 |
| 1781217000 | 44.5814 | 2.1 | 4.94 | 42.88 | 44.5814 | 42.88 | 1318 |
| 1781130600 | 42.4818 | -0.62 | -1.43 | 42.82 | 43.19 | 42.4818 | 1278 |
| 1781044200 | 43.0984 | -0.28 | -0.64 | 44.22 | 44.22 | 41.66 | 22173 |
| 1780957800 | 43.3768 | 0.76 | 1.79 | 43.6 | 43.6 | 43.35 | 4938 |
| 1780698600 | 42.6127 | -2.85 | -6.27 | 43.95 | 43.95 | 42.4525 | 2563 |
| 1780612200 | 45.4653 | -0.51 | -1.10 | 44.97 | 45.4653 | 44.97 | 1286 |
| 1780525800 | 45.9726 | -0.63 | -1.34 | 46.19 | 46.19 | 45.81 | 2764 |
| 1780439400 | 46.5978 | 0.37 | 0.79 | 46.27 | 46.7299 | 46.27 | 6974 |
| 1780353000 | 46.232 | 0.71 | 1.56 | 45.84 | 46.232 | 45.6 | 1625 |
| 1780093800 | 45.52 | -0.13 | -0.29 | 45.53 | 45.7299 | 45.4301 | 2588 |
| 1780007400 | 45.6519 | 0.27 | 0.60 | 44.96 | 45.695 | 44.96 | 4222 |
| 1779921000 | 45.3806 | 0.1 | 0.22 | 45.51 | 45.53 | 45.14 | 4536 |
| 1779834600 | 45.2789 | 1.74 | 4.00 | 44.82 | 45.2789 | 44.82 | 3406 |
| 1779489000 | 43.5386 | -0.31 | -0.70 | 43.73 | 43.77 | 43.5386 | 5496 |
| 1779402600 | 43.845 | 0.61 | 1.40 | 43.05 | 43.845 | 43.05 | 7877 |
| 1779316200 | 43.2393 | 0.9 | 2.14 | 42.66 | 43.2393 | 42.575 | 1707 |
| 1779229800 | 42.3348 | -0.51 | -1.19 | 41.96 | 42.52 | 41.96 | 997 |
| 1779143400 | 42.8442 | -0.21 | -0.49 | 43.48 | 43.48 | 42.62 | 1236 |
| 1778884200 | 43.0567 | -1.73 | -3.87 | 43.16 | 43.22 | 42.8213 | 1928 |
| 1778797800 | 44.79 | 0.14 | 0.32 | 44.42 | 44.7901 | 44.42 | 1252 |
| 1778711400 | 44.6469 | 0.96 | 2.20 | 44.12 | 44.85 | 44.12 | 1095 |
| 1778625000 | 43.6874 | -1.23 | -2.73 | 43.99 | 43.99 | 43.19 | 957 |
| 1778538600 | 44.9142 | 0.04 | 0.09 | 44.87 | 45.01 | 44.87 | 1548 |
| 1778279400 | 44.8721 | 0.71 | 1.61 | 44.47 | 44.8721 | 44.47 | 1459 |
| 1778193000 | 44.1628 | -0.79 | -1.75 | 44.73 | 44.73 | 44.1628 | 3154 |
| 1778106600 | 44.9497 | 1.58 | 3.64 | 44.6 | 44.95 | 44.52 | 6463 |
| 1778020200 | 43.3721 | 0.82 | 1.92 | 43.06 | 43.5 | 43.06 | 2004 |
| 1777933800 | 42.556 | 0.09 | 0.20 | 42.78 | 43.14 | 42.556 | 524 |
| 1777674600 | 42.4699 | 0.13 | 0.31 | 42.06 | 42.61 | 42.06 | 2963 |
| 1777588200 | 42.3369 | 1.12 | 2.73 | 41.65 | 42.36 | 41.51 | 3374 |
| 1777501800 | 41.2122 | -0.14 | -0.34 | 41.5 | 41.5 | 41.2122 | 309 |
| 1777415400 | 41.3537 | -0.61 | -1.46 | 41.18 | 41.3537 | 41.09 | 1581 |
| 1777329000 | 41.9646 | 0.02 | 0.05 | 42.14 | 42.14 | 41.89 | 803 |
| 1777069800 | 41.9434 | 1.1 | 2.69 | 41.7 | 41.9434 | 41.61 | 1935 |
| 1776983400 | 40.8461 | -0.85 | -2.04 | 41.25 | 41.3 | 40.8461 | 978 |
| 1776897000 | 41.6953 | 1.13 | 2.80 | 41.23 | 41.6953 | 41.1716 | 4191 |
| 1776810600 | 40.5611 | -0.65 | -1.59 | 41.27 | 41.27 | 40.5611 | 1488 |
| 1776724200 | 41.2159 | -0.34 | -0.82 | 41.37 | 41.37 | 41.08 | 3681 |
| 1776465000 | 41.5564 | 0.81 | 1.99 | 41.59 | 41.98 | 41.4201 | 3535 |
| 1776378600 | 40.7456 | 0.19 | 0.47 | 40.79 | 40.79 | 40.66 | 486 |
| 1776292200 | 40.5561 | -0.13 | -0.31 | 40.62 | 40.64 | 40.4 | 2095 |
| 1776205800 | 40.684 | 1.04 | 2.61 | 40.02 | 40.684 | 40.02 | 2737 |
| 1776119400 | 39.6482 | 0.38 | 0.96 | 38.88 | 39.65 | 38.88 | 4170 |
| 1775860200 | 39.27 | 0.33 | 0.84 | 39.25 | 39.43 | 39.03 | 4815 |
| 1775773800 | 38.9446 | -0.07 | -0.17 | 38.51 | 39.0262 | 38.44 | 40834 |
| 1775687400 | 39.0118 | 1.81 | 4.87 | 40.92 | 40.92 | 38.99 | 27364 |
| 1775601000 | 37.2007 | 0.03 | 0.07 | 37.23 | 37.29 | 36.85 | 12961 |
| 1775514600 | 37.1738 | 0.3 | 0.81 | 37.175 | 37.38 | 37.03 | 3148 |
| 1775169000 | 36.8742 | -0.59 | -1.56 | 36.3 | 38.605 | 35.74 | 43078 |
| 1775082600 | 37.46 | 0.32 | 0.86 | 37.41 | 37.8 | 37.41 | 67166 |
| 1774996200 | 37.142 | 1.23 | 3.41 | 36.05 | 37.142 | 36.05 | 3540 |
| 1774909800 | 35.9166 | -0.41 | -1.13 | 36.42 | 36.42 | 35.83 | 2626 |
| 1774650600 | 36.3275 | -0.18 | -0.49 | 36.43 | 36.6299 | 36.2939 | 2359 |
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.
