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 | 0.92 | 2.26880394575 | 40.55 | 41.47 | 39.605 | 3077 | 40.20934269 | SP |
| 4 | 1.9 | 4.80161738691 | 39.57 | 41.47 | 38.79 | 3644 | 39.9884618 | SP |
| 12 | 5.04 | 13.8347515784 | 36.43 | 41.47 | 35.2982 | 5658 | 39.62852542 | SP |
| 26 | 3.9178 | 10.4329440086 | 37.5522 | 41.47 | 35.2982 | 4255 | 38.97065357 | SP |
| 52 | 9.1406 | 28.273336344 | 32.3294 | 41.47 | 31.5386 | 3125 | 37.46627275 | SP |
| 156 | 11.0641 | 36.388003644 | 30.4059 | 41.47 | 25.8756 | 2630 | 34.68617638 | SP |
| 260 | 3.62 | 9.56406869221 | 37.85 | 41.47 | 25.8756 | 1966 | 34.30644264 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 41.0259 | 0.98 | 2.44 | 40.2 | 41.03 | 40.2 | 2748 |
| 1781130600 | 40.05 | -0.3 | -0.74 | 40.08 | 40.735 | 40.04 | 4364 |
| 1781044200 | 40.35 | 0.36 | 0.91 | 40.11 | 40.96 | 39.605 | 2876 |
| 1780957800 | 39.987 | 0.24 | 0.59 | 40.31 | 40.31 | 39.987 | 2200 |
| 1780698600 | 39.7513 | -0.95 | -2.33 | 40.55 | 40.55 | 39.7099 | 3196 |
| 1780612200 | 40.7 | 0.53 | 1.33 | 40.18 | 40.7 | 40.18 | 3998 |
| 1780525800 | 40.1652 | -0.4 | -0.98 | 40.12 | 40.36 | 40.12 | 3155 |
| 1780439400 | 40.5611 | 0.33 | 0.82 | 40.125 | 40.58 | 40.125 | 3702 |
| 1780353000 | 40.23 | -0.14 | -0.35 | 40.14 | 40.23 | 39.87 | 1714 |
| 1780093800 | 40.37 | -0.16 | -0.39 | 40.485 | 40.51 | 40.24 | 3644 |
| 1780007400 | 40.5266 | 0.07 | 0.18 | 40.55 | 40.59 | 40.23 | 6176 |
| 1779921000 | 40.4545 | -0.33 | -0.80 | 40.28 | 40.67 | 40.28 | 2971 |
| 1779834600 | 40.7825 | 0.64 | 1.61 | 40.2 | 40.8 | 40.2 | 1218 |
| 1779489000 | 40.1375 | 0.35 | 0.87 | 39.975 | 40.19 | 39.95 | 3889 |
| 1779402600 | 39.7902 | 0.15 | 0.38 | 39.41 | 39.895 | 39.19 | 2151 |
| 1779316200 | 39.6395 | 0.79 | 2.03 | 39.12 | 39.6395 | 38.84 | 1757 |
| 1779229800 | 38.8498 | -0.43 | -1.10 | 39.29 | 39.29 | 38.79 | 2462 |
| 1779143400 | 39.28 | 0.18 | 0.45 | 39.45 | 39.47 | 39.125 | 10881 |
| 1778884200 | 39.1036 | -0.67 | -1.67 | 39.57 | 39.57 | 39.1036 | 6134 |
| 1778797800 | 39.7697 | 0.25 | 0.64 | 39.8 | 40.025 | 39.68 | 6283 |
| 1778711400 | 39.5153 | -0.18 | -0.47 | 39.74 | 39.74 | 39.395 | 11116 |
| 1778625000 | 39.7 | -0.45 | -1.12 | 39.995 | 39.995 | 39.38 | 150815 |
| 1778538600 | 40.15 | -0.25 | -0.61 | 40.57 | 40.57 | 40.15 | 6723 |
| 1778279400 | 40.395 | 0.23 | 0.57 | 40.32 | 40.43 | 40.3199 | 2862 |
| 1778193000 | 40.1648 | -0.42 | -1.03 | 40.65 | 40.65 | 40.1648 | 1378 |
| 1778106600 | 40.5816 | 0.28 | 0.70 | 40.44 | 40.5816 | 40.38 | 2768 |
| 1778020200 | 40.2998 | 0.61 | 1.54 | 40.03 | 40.37 | 39.8804 | 1524 |
| 1777933800 | 39.6895 | -0.42 | -1.05 | 40.23 | 40.23 | 39.53 | 1910 |
| 1777674600 | 40.1106 | 0.08 | 0.20 | 39.97 | 40.18 | 39.89 | 1983 |
| 1777588200 | 40.0286 | 0.75 | 1.91 | 39.4 | 40.0286 | 39.4 | 6436 |
| 1777501800 | 39.2786 | -0.29 | -0.74 | 39.65 | 39.65 | 39.2786 | 3748 |
| 1777415400 | 39.571 | -0.57 | -1.42 | 39.65 | 39.99 | 39.5399 | 6633 |
| 1777329000 | 40.1425 | 0.07 | 0.18 | 40.45 | 40.45 | 40.125 | 2278 |
| 1777069800 | 40.0699 | 0.26 | 0.66 | 40.16 | 40.16 | 39.85 | 2646 |
| 1776983400 | 39.8079 | -0.08 | -0.21 | 39.42 | 40.005 | 39.375 | 5782 |
| 1776897000 | 39.89 | 0.25 | 0.64 | 39.78 | 40.01 | 39.745 | 6763 |
| 1776810600 | 39.638 | -0.32 | -0.80 | 39.99 | 40.34 | 39.61 | 5038 |
| 1776724200 | 39.9569 | 0.19 | 0.48 | 40.05 | 40.05 | 39.64 | 5459 |
| 1776465000 | 39.768 | 0.83 | 2.14 | 39.15 | 39.89 | 39.15 | 4791 |
| 1776378600 | 38.9361 | 0.11 | 0.29 | 38.44 | 38.97 | 38.44 | 157 |
| 1776292200 | 38.8221 | -0.04 | -0.11 | 38.65 | 38.8221 | 38.65 | 469 |
| 1776205800 | 38.8661 | 0.21 | 0.55 | 38.52 | 38.92 | 38.52 | 4541 |
| 1776119400 | 38.655 | 0.5 | 1.31 | 38.16 | 38.655 | 38.16 | 855 |
| 1775860200 | 38.154 | -0.19 | -0.50 | 38.33 | 38.33 | 38.095 | 763 |
| 1775773800 | 38.3448 | 0.28 | 0.74 | 37.49 | 38.36 | 37.49 | 475 |
| 1775687400 | 38.0645 | 1.01 | 2.74 | 38.06 | 38.14 | 38.06 | 370 |
| 1775601000 | 37.0507 | 0.1 | 0.27 | 36.6 | 37.0507 | 36.6 | 286 |
| 1775514600 | 36.9518 | 0.21 | 0.58 | 36.49 | 36.96 | 36.49 | 1410 |
| 1775169000 | 36.7378 | 0.12 | 0.33 | 35.69 | 36.7378 | 35.69 | 429 |
| 1775082600 | 36.6159 | 0.25 | 0.68 | 36.82 | 36.94 | 36.59 | 1844 |
| 1774996200 | 36.3689 | 1.07 | 3.03 | 36.2 | 36.375 | 35.91 | 1481 |
| 1774909800 | 35.2982 | -0.28 | -0.80 | 36.29 | 36.29 | 35.2982 | 2492 |
| 1774650600 | 35.5829 | -0.92 | -2.53 | 35.71 | 35.71 | 35.5829 | 114 |
| 1774564200 | 36.5047 | -0.46 | -1.25 | 36.7 | 36.7 | 36.5047 | 1451 |
| 1774477800 | 36.9661 | 0.4 | 1.10 | 36.61 | 36.9661 | 36.61 | 229 |
| 1774391400 | 36.5621 | 0.2 | 0.56 | 36.19 | 36.71 | 36.19 | 1709 |
| 1774305000 | 36.3584 | 0.85 | 2.39 | 35.94 | 36.825 | 35.94 | 2252 |
| 1774045800 | 35.508 | -0.79 | -2.16 | 36.43 | 36.43 | 35.45 | 681 |
| 1773959400 | 36.293 | 0.17 | 0.46 | 35.46 | 36.51 | 35.46 | 2494 |
| 1773873000 | 36.126 | -0.52 | -1.43 | 36.13 | 36.56 | 36.126 | 1284 |
| 1773786600 | 36.65 | 0.39 | 1.08 | 36.35 | 36.8 | 36.35 | 1218 |
| 1773700200 | 36.258 | 0.46 | 1.29 | 36.15 | 36.33 | 36.15 | 148 |
| 1773441000 | 35.7958 | -0.06 | -0.17 | 35.9 | 35.9 | 35.745 | 878 |
| 1773354600 | 35.857 | -0.81 | -2.20 | 35.84 | 36.26 | 35.84 | 1008 |
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.
