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 | -0.4067 | -0.957617141512 | 42.47 | 42.52 | 42 | 10138 | 42.26260177 | SP |
| 4 | -0.0567 | -0.134615384615 | 42.12 | 42.52 | 41.87 | 8158 | 42.15106933 | SP |
| 12 | -0.4167 | -0.98093220339 | 42.48 | 43.4 | 40.25 | 26672 | 41.89244882 | SP |
| 26 | -0.7067 | -1.65232639701 | 42.77 | 43.548 | 40.25 | 22086 | 42.28784852 | SP |
| 52 | -0.1067 | -0.253023476405 | 42.17 | 43.548 | 40.25 | 17435 | 42.44150458 | SP |
| 156 | 0.4132 | 0.992074448801 | 41.6501 | 43.6768 | 39.1153 | 8212 | 42.30977273 | SP |
| 260 | -8.7232 | -17.1762180895 | 50.7865 | 51.3743 | 39.1153 | 5545 | 42.93626368 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 42.0633 | 0.02 | 0.04 | 42.05 | 42.1 | 42.05 | 13352 |
| 1782945000 | 42.0449 | -0.09 | -0.20 | 42.05 | 42.09 | 42 | 17763 |
| 1782858600 | 42.13 | -0.3 | -0.71 | 42.21 | 42.21 | 42.13 | 3831 |
| 1782772200 | 42.431 | 0.02 | 0.05 | 42.41 | 42.431 | 42.405 | 14195 |
| 1782513000 | 42.41 | 0.04 | 0.09 | 42.43 | 42.455847 | 42.4064 | 9607 |
| 1782426600 | 42.37 | 0.03 | 0.08 | 42.47 | 42.52 | 42.37 | 5294 |
| 1782340200 | 42.335 | 0.18 | 0.42 | 42.31 | 42.38 | 42.31 | 5657 |
| 1782253800 | 42.16 | 0.07 | 0.17 | 42.13 | 42.23 | 42.13 | 17694 |
| 1782167400 | 42.09 | -0.1 | -0.24 | 42.2 | 42.2 | 42.08 | 6616 |
| 1781821800 | 42.191 | 0.09 | 0.20 | 42.25 | 42.35 | 42.19 | 10922 |
| 1781735400 | 42.105 | -0.16 | -0.38 | 42.33 | 42.33 | 42.105 | 1716 |
| 1781649000 | 42.2652 | 0.09 | 0.20 | 42.28 | 42.2996 | 42.2004 | 3468 |
| 1781562600 | 42.18 | 0.05 | 0.12 | 42.23 | 42.24 | 42.16 | 2602 |
| 1781303400 | 42.1309 | -0.06 | -0.14 | 42.2 | 42.2 | 42.1101 | 7299 |
| 1781217000 | 42.19 | 0.23 | 0.56 | 42.03 | 42.2091 | 42 | 3719 |
| 1781130600 | 41.956 | -0.03 | -0.07 | 42.04 | 42.04 | 41.956 | 6224 |
| 1781044200 | 41.9863 | 0.11 | 0.25 | 41.99 | 42.0282 | 41.93 | 4165 |
| 1780957800 | 41.88 | -0.04 | -0.10 | 41.98 | 41.98 | 41.87 | 10416 |
| 1780698600 | 41.92 | -0.17 | -0.39 | 42.02 | 42.03 | 41.92 | 5921 |
| 1780612200 | 42.085 | 0.06 | 0.15 | 42.12 | 42.1387 | 42.08 | 17887 |
| 1780525800 | 42.0203 | -0.08 | -0.20 | 42.11 | 42.11 | 41.99 | 8006 |
| 1780439400 | 42.1031 | -0.19 | -0.44 | 42.38 | 42.38 | 42.07 | 8297 |
| 1780353000 | 42.2894 | 0.15 | 0.36 | 40.25 | 43.4 | 40.25 | 4080 |
| 1780093800 | 42.1368 | -0.18 | -0.43 | 42.24 | 42.24 | 42.13 | 2291 |
| 1780007400 | 42.32 | 0.11 | 0.25 | 42.45 | 42.45 | 42.25 | 8961 |
| 1779921000 | 42.2146 | 0.04 | 0.09 | 42.22 | 42.245 | 42.21 | 9736 |
| 1779834600 | 42.175 | 0.12 | 0.29 | 42.22 | 42.22 | 42.1451 | 2855 |
| 1779489000 | 42.0544 | 0.07 | 0.18 | 42.1 | 42.1 | 42.005 | 3486 |
| 1779402600 | 41.9809 | 0.04 | 0.09 | 41.86 | 41.9999 | 41.835 | 4949 |
| 1779316200 | 41.942 | 0.22 | 0.52 | 41.75 | 41.942 | 41.71 | 8163 |
| 1779229800 | 41.7255 | -0.15 | -0.36 | 41.73 | 41.83 | 41.64 | 1062022 |
| 1779143400 | 41.8765 | -0.03 | -0.07 | 41.81 | 41.92 | 41.81 | 5679 |
| 1778884200 | 41.905 | -0.24 | -0.57 | 41.95 | 41.9582 | 41.9001 | 12625 |
| 1778797800 | 42.1441 | -0.02 | -0.04 | 42.25 | 42.25 | 42.1441 | 7962 |
| 1778711400 | 42.16 | 0.01 | 0.02 | 42.22 | 42.22 | 42.1011 | 17431 |
| 1778625000 | 42.15 | -0.13 | -0.31 | 42.3 | 42.3 | 42.12 | 8298 |
| 1778538600 | 42.2805 | -0.11 | -0.26 | 42.37 | 42.41 | 42.28 | 15699 |
| 1778279400 | 42.39 | 0.11 | 0.25 | 42.51 | 42.51 | 42.37 | 6789 |
| 1778193000 | 42.285 | -0.08 | -0.19 | 42.48 | 42.48 | 42.28 | 19338 |
| 1778106600 | 42.365 | 0.17 | 0.40 | 42.35 | 42.38 | 42.35 | 12093 |
| 1778020200 | 42.195 | 0.08 | 0.19 | 42.18 | 42.24 | 42.16 | 9539 |
| 1777933800 | 42.115 | -0.14 | -0.33 | 42.42 | 42.42 | 42.075 | 14236 |
| 1777674600 | 42.255 | 0.05 | 0.13 | 42.25 | 42.33 | 42.25 | 6155 |
| 1777588200 | 42.2 | -0.1 | -0.23 | 42.31 | 42.31 | 42.2 | 6667 |
| 1777501800 | 42.2954 | -0.17 | -0.41 | 42.4 | 42.4 | 42.28 | 10274 |
| 1777415400 | 42.47 | -0.1 | -0.23 | 42.52 | 42.52 | 42.445 | 19505 |
| 1777329000 | 42.57 | -0.01 | -0.01 | 42.56 | 42.57 | 42.515 | 16075 |
| 1777069800 | 42.575 | 0.04 | 0.09 | 42.49 | 42.5988 | 42.49 | 4917 |
| 1776983400 | 42.535 | -0.07 | -0.15 | 42.66 | 42.66 | 42.4755 | 6317 |
| 1776897000 | 42.6 | 0.06 | 0.14 | 42.74 | 42.74 | 42.58 | 7003 |
| 1776810600 | 42.5399 | -0.15 | -0.35 | 42.73 | 42.73 | 42.5399 | 11190 |
| 1776724200 | 42.69 | 0 | 0.01 | 42.77 | 42.77 | 42.6595 | 6663 |
| 1776465000 | 42.6858 | 0.16 | 0.37 | 42.7 | 42.725 | 42.67 | 5312 |
| 1776378600 | 42.53 | -0.06 | -0.14 | 42.7 | 42.7 | 42.5 | 8264 |
| 1776292200 | 42.5885 | -0.05 | -0.12 | 42.63 | 42.63 | 42.5702 | 6883 |
| 1776205800 | 42.64 | 0.11 | 0.26 | 42.65 | 42.6699 | 42.56 | 6210 |
| 1776119400 | 42.53 | 0.08 | 0.18 | 42.46 | 42.53 | 42.4301 | 7159 |
| 1775860200 | 42.455 | -0.06 | -0.13 | 42.51 | 42.51 | 42.44 | 5259 |
| 1775773800 | 42.51 | 0.02 | 0.04 | 42.48 | 42.58 | 42.421 | 5566 |
| 1775687400 | 42.4934 | 0.11 | 0.27 | 42.64 | 42.64 | 42.47 | 4179 |
| 1775601000 | 42.38 | 0.01 | 0.01 | 42.33 | 42.38 | 42.215 | 34675 |
| 1775514600 | 42.375 | -0.02 | -0.04 | 42.39 | 42.4099 | 42.3399 | 10051 |
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.
