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 | -3.07 | -7.49328777154 | 40.97 | 41.02 | 37.9 | 2656 | 39.15851506 | SP |
| 4 | -5.58 | -12.8334866605 | 43.48 | 44.88 | 37.62 | 4386 | 41.14237366 | SP |
| 12 | -6.26 | -14.1757246377 | 44.16 | 47.47 | 37.62 | 6151 | 44.11764417 | SP |
| 26 | -13.5 | -26.2645914397 | 51.4 | 51.4 | 37.62 | 6233 | 44.78447395 | SP |
| 52 | -13.5 | -26.2645914397 | 51.4 | 51.4 | 37.62 | 6233 | 44.78447395 | SP |
| 156 | -13.5 | -26.2645914397 | 51.4 | 51.4 | 37.62 | 6233 | 44.78447395 | SP |
| 260 | -13.5 | -26.2645914397 | 51.4 | 51.4 | 37.62 | 6233 | 44.78447395 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 38.1701 | -0.24 | -0.62 | 38.17 | 38.26 | 37.92 | 6587 |
| 1782513000 | 38.4099 | -0.28 | -0.71 | 38.12 | 38.74 | 38.12 | 3973 |
| 1782426600 | 38.6853 | 0.23 | 0.61 | 38.84 | 38.84 | 38.665 | 2352 |
| 1782340200 | 38.4509 | -1.24 | -3.12 | 39.03 | 39.03 | 38.081 | 2883 |
| 1782253800 | 39.6912 | -1.22 | -2.99 | 39.96 | 40.2 | 39.6912 | 910 |
| 1782167400 | 40.9159 | -0.37 | -0.89 | 40.97 | 41.02 | 40.71 | 3200 |
| 1781821800 | 41.2815 | -0.05 | -0.11 | 41.91 | 41.91 | 40.89 | 4123 |
| 1781735400 | 41.3275 | -0.65 | -1.55 | 40.83 | 42.53 | 40.83 | 3022 |
| 1781649000 | 41.9778 | 0.3 | 0.72 | 42.14 | 42.14 | 41.909 | 997 |
| 1781562600 | 41.6793 | 1.27 | 3.15 | 41.09 | 42.285 | 41.09 | 4047 |
| 1781303400 | 40.4049 | 0.81 | 2.04 | 40.29 | 40.4901 | 40.036 | 1550 |
| 1781217000 | 39.5964 | 1.92 | 5.09 | 37.82 | 39.66 | 37.82 | 4305 |
| 1781130600 | 37.6781 | -1.72 | -4.37 | 38.81 | 38.91 | 37.62 | 3717 |
| 1781044200 | 39.4017 | -0.75 | -1.86 | 40.89 | 40.89 | 38.3 | 4059 |
| 1780957800 | 40.15 | 0.05 | 0.13 | 40.86 | 40.86 | 40.025 | 10764 |
| 1780698600 | 40.0965 | -3.09 | -7.16 | 42.78 | 42.78 | 40.04 | 7916 |
| 1780612200 | 43.1901 | -0.26 | -0.59 | 43.65 | 43.65 | 43.13 | 3391 |
| 1780525800 | 43.4457 | -1.42 | -3.17 | 44.32 | 44.32 | 43.37 | 9615 |
| 1780439400 | 44.8662 | 1.23 | 2.81 | 44.05 | 44.88 | 44.05 | 6930 |
| 1780353000 | 43.638 | -0.27 | -0.62 | 43.48 | 44.04 | 43.11 | 5613 |
| 1780093800 | 43.909 | 0.17 | 0.39 | 43.92 | 44 | 43.362 | 17057 |
| 1780007400 | 43.7401 | 0.59 | 1.37 | 43.17 | 43.785 | 43.1 | 2059 |
| 1779921000 | 43.1476 | -0.63 | -1.45 | 44.01 | 44.01 | 42.2 | 6449 |
| 1779834600 | 43.7825 | 1.13 | 2.65 | 42.87 | 43.87 | 42.87 | 5378 |
| 1779489000 | 42.6517 | 0.14 | 0.32 | 42.94 | 42.94 | 42.33 | 1894 |
| 1779402600 | 42.5156 | 0.61 | 1.45 | 41.9 | 42.75 | 41.9 | 4684 |
| 1779316200 | 41.9088 | 0.68 | 1.64 | 41.25 | 41.99 | 41.1 | 6145 |
| 1779229800 | 41.2313 | -1.16 | -2.73 | 41.98 | 41.98 | 40.92 | 5749 |
| 1779143400 | 42.3872 | -0.82 | -1.91 | 43.18 | 43.18 | 42.1 | 6002 |
| 1778884200 | 43.211 | -2.01 | -4.44 | 44.22 | 44.22 | 43.06 | 20644 |
| 1778797800 | 45.2192 | -0.87 | -1.88 | 46.16 | 46.16 | 44.9893 | 10590 |
| 1778711400 | 46.087 | -0.55 | -1.19 | 46.38 | 46.6 | 45.62 | 4752 |
| 1778625000 | 46.6404 | -0.39 | -0.83 | 47.2 | 47.2 | 45.4146 | 6721 |
| 1778538600 | 47.0294 | 1.04 | 2.26 | 46.65 | 47.255 | 46.65 | 4954 |
| 1778279400 | 45.9909 | 0.22 | 0.47 | 46 | 46.36 | 45.6381 | 3873 |
| 1778193000 | 45.7752 | -0.53 | -1.14 | 46.45 | 47.02 | 45.73 | 13860 |
| 1778106600 | 46.3022 | 1.62 | 3.64 | 44.33 | 47.4641 | 44.0001 | 19234 |
| 1778020200 | 44.6775 | 0.14 | 0.31 | 44.88 | 45.015 | 44.66 | 3773 |
| 1777933800 | 44.5384 | -0.37 | -0.83 | 44.93 | 45.09 | 44.47 | 3274 |
| 1777674600 | 44.9091 | -0.13 | -0.28 | 44.81 | 45.13 | 44.81 | 4045 |
| 1777588200 | 45.0362 | 1.4 | 3.21 | 44.11 | 45.0362 | 44.11 | 4186 |
| 1777501800 | 43.6335 | -1.01 | -2.26 | 44.23 | 44.23 | 43.6 | 2998 |
| 1777415400 | 44.6426 | -1.35 | -2.95 | 45.54 | 45.54 | 44.4001 | 5959 |
| 1777329000 | 45.9974 | 0.25 | 0.54 | 45.83 | 45.9974 | 45.48 | 7697 |
| 1777069800 | 45.75 | 0.11 | 0.23 | 45.78 | 46.06 | 45.6 | 5998 |
| 1776983400 | 45.6446 | -1 | -2.15 | 46.64 | 46.64 | 45.6446 | 2875 |
| 1776897000 | 46.646 | 0.97 | 2.12 | 46.46 | 46.646 | 46.18 | 6870 |
| 1776810600 | 45.6767 | -1.44 | -3.06 | 46.67 | 47.06 | 45.6767 | 8707 |
| 1776724200 | 47.1164 | 0.16 | 0.34 | 46.79 | 47.125 | 46.5 | 9441 |
| 1776465000 | 46.9559 | 0.52 | 1.11 | 47.47 | 47.47 | 46.805 | 2706 |
| 1776378600 | 46.4397 | 0.43 | 0.94 | 46.12 | 46.55 | 46.12 | 2534 |
| 1776292200 | 46.0059 | -0.08 | -0.18 | 45.97 | 46.29 | 45.895 | 3516 |
| 1776205800 | 46.0866 | 0.37 | 0.82 | 46.03 | 46.3 | 45.96 | 29731 |
| 1776119400 | 45.7128 | 0.5 | 1.10 | 45.2 | 45.7899 | 44.97 | 9408 |
| 1775860200 | 45.2149 | 0.18 | 0.39 | 44.97 | 45.65 | 44.97 | 3020 |
| 1775773800 | 45.0389 | 0.08 | 0.17 | 45.09 | 45.26 | 44.51 | 5903 |
| 1775687400 | 44.9608 | 1.17 | 2.68 | 45.34 | 45.34 | 44.8 | 4838 |
| 1775601000 | 43.7888 | -0.1 | -0.24 | 43.93 | 43.93 | 43.375 | 1525 |
| 1775514600 | 43.8928 | -0.15 | -0.34 | 44.16 | 44.17 | 43.66 | 4373 |
| 1775169000 | 44.0412 | -0.12 | -0.27 | 42.98 | 44.14 | 42.98 | 3661 |
| 1775082600 | 44.1598 | 0.36 | 0.83 | 44.48 | 44.48 | 44.1598 | 1248 |
| 1774996200 | 43.797 | 1.77 | 4.21 | 42.83 | 43.797 | 42.805 | 16676 |
| 1774909800 | 42.0259 | -0.52 | -1.22 | 42.9 | 43.3 | 41.9399 | 1929 |
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.
