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 | -1.69 | -4.16153656735 | 40.61 | 42.07 | 38.92 | 596918 | 40.69918438 | SP |
| 4 | -5.08 | -11.5454545455 | 44 | 47.22 | 37.65 | 828496 | 43.22935811 | SP |
| 12 | 8.75 | 29.0023201856 | 30.17 | 47.22 | 30.17 | 873336 | 39.66475572 | SP |
| 26 | 6.53 | 20.1605433776 | 32.39 | 47.22 | 29.89 | 923358 | 36.08718233 | SP |
| 52 | 19.92 | 104.842105263 | 19 | 47.22 | 18.57 | 862056 | 33.13759075 | SP |
| 156 | 1.85 | 4.99055840302 | 37.07 | 47.22 | 13.19 | 510546 | 28.4242736 | SP |
| 260 | -48.74 | -55.601186402 | 87.66 | 96.4758 | 13.19 | 482417 | 39.56573395 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 38.92 | -2.3 | -5.58 | 39.47 | 40.61 | 38.92 | 321719 |
| 1782167400 | 41.22 | -0.32 | -0.77 | 41.34 | 42.07 | 40.75 | 623065 |
| 1781821800 | 41.54 | 1.56 | 3.90 | 40.88 | 41.54 | 39.95 | 592641 |
| 1781735400 | 39.98 | -0.04 | -0.10 | 40.16 | 41.44 | 39.9 | 670553 |
| 1781649000 | 40.02 | -0.82 | -2.01 | 40.61 | 41.35 | 39.96 | 501414 |
| 1781562600 | 40.84 | 0.69 | 1.72 | 41.5 | 41.83 | 40.5 | 1101297 |
| 1781303400 | 40.15 | 0.44 | 1.11 | 40 | 40.87 | 39.63 | 373120 |
| 1781217000 | 39.71 | 2.06 | 5.47 | 38.11 | 39.8 | 37.9 | 466674 |
| 1781130600 | 37.65 | -1.6 | -4.08 | 38.9 | 39.78 | 37.65 | 304572 |
| 1781044200 | 39.25 | -1.68 | -4.10 | 41.54 | 41.865 | 37.67 | 568762 |
| 1780957800 | 40.93 | 0.15 | 0.37 | 42 | 42 | 40.74 | 336802 |
| 1780698600 | 40.78 | -4.94 | -10.80 | 44.66 | 44.66 | 40.389469 | 1539352 |
| 1780612200 | 45.72 | 0.37 | 0.82 | 44.4 | 46.07 | 44.053 | 1034213 |
| 1780525800 | 45.35 | -1.64 | -3.49 | 46.81 | 46.81 | 45.31 | 1132495 |
| 1780439400 | 46.99 | 1.65 | 3.64 | 45.49 | 47.22 | 45.35 | 1111924 |
| 1780353000 | 45.34 | 0.01 | 0.02 | 44.76 | 45.73 | 44.29 | 968702 |
| 1780093800 | 45.33 | -0.55 | -1.20 | 45.84 | 45.88 | 44.0501 | 1455550 |
| 1780007400 | 45.88 | 0.86 | 1.91 | 44.75 | 46.4 | 44.67 | 930594 |
| 1779921000 | 45.02 | 0.36 | 0.81 | 44.455 | 45.66 | 43.58 | 944003 |
| 1779834600 | 44.66 | 1.65 | 3.84 | 44 | 45.31 | 43.78 | 1085685 |
| 1779489000 | 43.01 | 1.45 | 3.49 | 41.8 | 43.43 | 41.7 | 1619900 |
| 1779402600 | 41.56 | 2.01 | 5.08 | 39.55 | 41.81 | 39.54 | 1000669 |
| 1779316200 | 39.55 | 1.57 | 4.13 | 38.5 | 39.81 | 38 | 1739087 |
| 1779229800 | 37.98 | -1.2 | -3.06 | 38.48 | 38.54 | 36.89 | 1294180 |
| 1779143400 | 39.18 | -2.16 | -5.22 | 41.33 | 41.33 | 38.46 | 1038691 |
| 1778884200 | 41.34 | -0.54 | -1.29 | 40.44 | 41.8 | 40 | 1222896 |
| 1778797800 | 41.88 | -0.14 | -0.33 | 41.59 | 41.9385 | 40.32 | 1129638 |
| 1778711400 | 42.02 | 0.94 | 2.29 | 41.65 | 42.33 | 40.44 | 2608542 |
| 1778625000 | 41.08 | -0.87 | -2.07 | 41.54 | 41.6 | 39.67 | 1064038 |
| 1778538600 | 41.95 | 1.5 | 3.71 | 40.245 | 42.69 | 40.18 | 1525933 |
| 1778279400 | 40.45 | 1.08 | 2.74 | 39.89 | 40.6 | 39.6 | 462033 |
| 1778193000 | 39.37 | -0.71 | -1.77 | 40.53 | 40.67 | 39.09 | 1142686 |
| 1778106600 | 40.08 | 0.47 | 1.19 | 39.75 | 40.21 | 39.255 | 688335 |
| 1778020200 | 39.61 | 1.23 | 3.20 | 38.86 | 39.75 | 38.715 | 482310 |
| 1777933800 | 38.38 | -0.32 | -0.83 | 38.73 | 39 | 37.85 | 547965 |
| 1777674600 | 38.7 | 0.47 | 1.23 | 38.24 | 38.89 | 37.91 | 490940 |
| 1777588200 | 38.23 | 1.7 | 4.65 | 36.76 | 38.23 | 36.68 | 398724 |
| 1777501800 | 36.53 | 0.27 | 0.74 | 36.66 | 36.9 | 35.88 | 484151 |
| 1777415400 | 36.26 | -1.1 | -2.94 | 36.68 | 36.93 | 35.66 | 650516 |
| 1777329000 | 37.36 | 0.23 | 0.62 | 37.27 | 37.48 | 36.57 | 592008 |
| 1777069800 | 37.13 | -0.11 | -0.30 | 37.73 | 37.8 | 36.76 | 377631 |
| 1776983400 | 37.24 | -0.36 | -0.96 | 37.78 | 38 | 36.43 | 990555 |
| 1776897000 | 37.6 | 1.43 | 3.95 | 36.93 | 37.76 | 36.79 | 1973097 |
| 1776810600 | 36.17 | -0.26 | -0.71 | 36.67 | 37.5 | 36.07 | 817519 |
| 1776724200 | 36.43 | 0.63 | 1.76 | 35.68 | 36.5 | 35.53 | 999774 |
| 1776465000 | 35.8 | 0.41 | 1.16 | 36.03 | 36.45 | 35.62 | 1504848 |
| 1776378600 | 35.39 | 0.45 | 1.29 | 35.27 | 35.4 | 34.53 | 466944 |
| 1776292200 | 34.94 | 0.56 | 1.63 | 34.56 | 35.15 | 34.36 | 611884 |
| 1776205800 | 34.38 | 0.95 | 2.84 | 34.05 | 34.46 | 33.87 | 532818 |
| 1776119400 | 33.43 | 0.52 | 1.58 | 32.75 | 33.58 | 32.659999 | 371205 |
| 1775860200 | 32.909999 | 0.33 | 1.01 | 32.869999 | 33.5 | 32.77 | 827450 |
| 1775773800 | 32.58 | 0.06 | 0.18 | 32.29 | 32.9899 | 32.29 | 261032 |
| 1775687400 | 32.52 | 1.34 | 4.30 | 32.89 | 33 | 32.06 | 478420 |
| 1775601000 | 31.18 | -0.64 | -2.01 | 31.48 | 31.76 | 30.56 | 515716 |
| 1775514600 | 31.82 | 0.06 | 0.19 | 31.73 | 32.21 | 31.48 | 593247 |
| 1775169000 | 31.76 | 0.21 | 0.67 | 30.65 | 32.189999 | 30.65 | 478974 |
| 1775082600 | 31.55 | -0.03 | -0.09 | 31.86 | 32.259999 | 31.34 | 1056234 |
| 1774996200 | 31.58 | 1.5 | 4.99 | 30.17 | 31.595 | 30.17 | 998131 |
| 1774909800 | 30.08 | -1.01 | -3.25 | 31.57 | 31.77 | 29.89 | 889897 |
| 1774650600 | 31.09 | -0.3 | -0.96 | 31.1 | 31.585 | 30.87 | 346682 |
| 1774564200 | 31.39 | -1.38 | -4.21 | 32.15 | 32.6 | 31.35 | 396724 |
| 1774477800 | 32.77 | 0.54 | 1.68 | 32.75 | 33.095 | 32.52 | 426087 |
| 1774391400 | 32.229999 | 0.59 | 1.86 | 31.3 | 32.439999 | 31.3 | 577494 |
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.
