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 | 0.36 | 0.867888138862 | 41.48 | 41.84 | 41.12 | 5658 | 41.52765698 | SP |
| 4 | 0.575 | 1.39343269114 | 41.265 | 42.29 | 40.14 | 8511 | 41.41840343 | SP |
| 12 | 3.33 | 8.64710464814 | 38.51 | 42.29 | 38.51 | 10677 | 40.71891117 | SP |
| 26 | 2.27 | 5.73666919383 | 39.57 | 42.29 | 35.72 | 12958 | 39.24763729 | SP |
| 52 | 3.78 | 9.9316868103 | 38.06 | 42.29 | 35.72 | 13745 | 39.17946057 | SP |
| 156 | 14.71 | 54.220420199 | 27.13 | 42.29 | 25.37 | 27291 | 32.45750658 | SP |
| 260 | 10.81 | 34.8372542701 | 31.03 | 42.29 | 23.73 | 69410 | 29.37820553 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 41.84 | 0.14 | 0.34 | 41.77 | 41.9224 | 41.68 | 17520 |
| 1783636200 | 41.6994 | 0.4 | 0.97 | 41.58 | 41.75 | 41.48 | 4076 |
| 1783549800 | 41.3 | -0.11 | -0.27 | 41.15 | 41.3199 | 41.12 | 3516 |
| 1783463400 | 41.41 | -0.35 | -0.85 | 41.77 | 41.77 | 41.32 | 9768 |
| 1783377000 | 41.7647 | 0.41 | 0.98 | 41.48 | 41.81 | 41.48 | 5272 |
| 1783031400 | 41.3592 | -0.06 | -0.15 | 41.48 | 41.7199 | 41.0714 | 8177 |
| 1782945000 | 41.42 | -0.06 | -0.14 | 41.5 | 41.6556 | 41.42 | 35020 |
| 1782858600 | 41.48 | 0.31 | 0.75 | 41.3 | 41.57 | 41.3 | 18859 |
| 1782772200 | 41.17 | 0.45 | 1.09 | 40.87 | 41.2 | 40.75 | 5417 |
| 1782513000 | 40.7242 | 0 | 0.01 | 40.42 | 40.85 | 40.42 | 3802 |
| 1782426600 | 40.72 | -0.14 | -0.35 | 41.09 | 41.09 | 40.7 | 6373 |
| 1782340200 | 40.8623 | -0.16 | -0.38 | 40.96 | 41.255 | 40.815 | 7560 |
| 1782253800 | 41.0182 | -0.57 | -1.37 | 40.97 | 41.2588 | 40.97 | 5097 |
| 1782167400 | 41.5887 | -0.13 | -0.32 | 40.14 | 41.82 | 40.14 | 4547 |
| 1781821800 | 41.7233 | 0.47 | 1.13 | 41.73 | 41.78 | 41.6 | 16529 |
| 1781735400 | 41.2554 | -0.52 | -1.25 | 41.67 | 41.82 | 41.23 | 4399 |
| 1781649000 | 41.7784 | -0.28 | -0.67 | 42.28 | 42.28 | 41.7784 | 8246 |
| 1781562600 | 42.0591 | 0.78 | 1.90 | 41.77 | 42.29 | 41.77 | 5544 |
| 1781303400 | 41.275 | 0.16 | 0.40 | 41.265 | 41.2799 | 41.23 | 1002 |
| 1781217000 | 41.11 | 0.7 | 1.72 | 40.43 | 41.14 | 40.38 | 5530 |
| 1781130600 | 40.4135 | -0.33 | -0.80 | 40.74 | 40.92 | 40.4 | 12307 |
| 1781044200 | 40.7387 | -0.13 | -0.31 | 41 | 41.09 | 40.37 | 15273 |
| 1780957800 | 40.8645 | -0.03 | -0.07 | 41.12 | 41.12 | 40.8645 | 17447 |
| 1780698600 | 40.8939 | -1.03 | -2.46 | 41.53 | 41.55 | 40.86 | 5470 |
| 1780612200 | 41.9249 | 0.15 | 0.36 | 41.6 | 42.01 | 41.6 | 2570 |
| 1780525800 | 41.7752 | -0.29 | -0.70 | 41.99 | 41.99 | 41.77 | 1677 |
| 1780439400 | 42.07 | 0.03 | 0.07 | 41.25 | 42.15 | 41.25 | 2735 |
| 1780353000 | 42.0409 | 0.12 | 0.30 | 41.84 | 42.135 | 41.84 | 5394 |
| 1780093800 | 41.9162 | 0.07 | 0.17 | 41.83 | 42.01 | 41.83 | 18082 |
| 1780007400 | 41.8436 | 0.34 | 0.83 | 41.52 | 41.9 | 41.485 | 10117 |
| 1779921000 | 41.5 | -0.1 | -0.24 | 41.7 | 41.7 | 41.5 | 7106 |
| 1779834600 | 41.5992 | 0.28 | 0.68 | 40.1 | 41.71 | 40.1 | 6176 |
| 1779489000 | 41.3172 | 0.19 | 0.46 | 41.31 | 41.48 | 41.26 | 5494 |
| 1779402600 | 41.1281 | 0 | 0.01 | 40.86 | 41.27 | 40.86 | 7418 |
| 1779316200 | 41.1234 | 0.5 | 1.24 | 40.69 | 41.1234 | 40.69 | 7575 |
| 1779229800 | 40.62 | -0.52 | -1.25 | 40.63 | 40.79 | 40.54 | 8780 |
| 1779143400 | 41.136 | 0.08 | 0.19 | 40.98 | 41.32 | 40.7 | 8360 |
| 1778884200 | 41.0575 | -0.45 | -1.08 | 41.26 | 41.26 | 41.05 | 22604 |
| 1778797800 | 41.5052 | 0.32 | 0.78 | 41.2 | 41.65 | 41.2 | 11921 |
| 1778711400 | 41.1821 | 0.31 | 0.76 | 41.07 | 41.2649 | 40.73 | 12496 |
| 1778625000 | 40.87 | -0.12 | -0.29 | 40.16 | 40.96 | 40.16 | 4459 |
| 1778538600 | 40.99 | 0.1 | 0.24 | 40.69 | 41.03 | 40.69 | 2158 |
| 1778279400 | 40.8923 | 0.38 | 0.93 | 40.49 | 40.9132 | 40.49 | 6450 |
| 1778193000 | 40.5147 | -0.21 | -0.52 | 40.07 | 40.75 | 40.07 | 11793 |
| 1778106600 | 40.7253 | 0.59 | 1.48 | 40.28 | 40.7253 | 40.28 | 10869 |
| 1778020200 | 40.1318 | 0.38 | 0.96 | 39.76 | 40.15 | 39.76 | 3308 |
| 1777933800 | 39.7506 | -0.23 | -0.57 | 40.11 | 40.11 | 39.71 | 55410 |
| 1777674600 | 39.9772 | 0.13 | 0.33 | 40.06 | 40.22 | 39.93 | 94770 |
| 1777588200 | 39.8439 | 0.43 | 1.09 | 39.53 | 39.8825 | 39.4101 | 35532 |
| 1777501800 | 39.4145 | -0.04 | -0.09 | 39.34 | 39.415 | 39.27 | 13275 |
| 1777415400 | 39.4495 | -0.2 | -0.51 | 39.31 | 39.5 | 39.31 | 3979 |
| 1777329000 | 39.6533 | 0.05 | 0.12 | 39.65 | 39.6533 | 39.52 | 3133 |
| 1777069800 | 39.6062 | 0.29 | 0.73 | 39.62 | 39.62 | 39.6062 | 1037 |
| 1776983400 | 39.319 | -0.15 | -0.38 | 38.75 | 39.38 | 38.75 | 2193 |
| 1776897000 | 39.4692 | 0.37 | 0.95 | 39.32 | 39.4692 | 39.32 | 4162 |
| 1776810600 | 39.0985 | -0.18 | -0.47 | 39.49 | 39.49 | 39.0985 | 2219 |
| 1776724200 | 39.2817 | -0.13 | -0.33 | 39.29 | 39.38 | 39.27 | 2030 |
| 1776465000 | 39.4098 | 0.46 | 1.19 | 38.51 | 39.48 | 38.51 | 4060 |
| 1776378600 | 38.9461 | 0.08 | 0.20 | 38.98 | 38.98 | 38.78 | 5711 |
| 1776292200 | 38.8689 | 0.34 | 0.89 | 38.55 | 38.8689 | 38.55 | 4134 |
| 1776205800 | 38.5242 | 0.46 | 1.20 | 38.11 | 38.58 | 38.11 | 3283 |
| 1776119400 | 38.0676 | 0.38 | 1.01 | 37.64 | 38.0676 | 37.63 | 6411 |
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.
