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 | 6.6807 | 15.9239449108 | 41.9538 | 54.55 | 39.9903 | 3969 | 48.02431479 | SP |
| 4 | -1.4007 | -2.79942920184 | 50.0352 | 55.2 | 38.94 | 5220 | 45.12784248 | SP |
| 12 | 18.282 | 60.2322708179 | 30.3525 | 61.165 | 27.05 | 7654 | 41.52168475 | SP |
| 26 | 29.2328 | 150.671332924 | 19.4017 | 61.165 | 1.8675 | 256151 | 3.97739855 | SP |
| 52 | 26.9745 | 124.53601108 | 21.66 | 61.165 | 1.8675 | 168471 | 4.54326464 | SP |
| 156 | 26.9745 | 124.53601108 | 21.66 | 61.165 | 1.8675 | 168471 | 4.54326464 | SP |
| 260 | 26.9745 | 124.53601108 | 21.66 | 61.165 | 1.8675 | 168471 | 4.54326464 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 48.6345 | -2.93 | -5.68 | 51.5634 | 51.94 | 47.23 | 1842 |
| 1782945000 | 51.5634 | 5.38 | 11.66 | 46.18 | 54.55 | 46.18 | 8868 |
| 1782858600 | 46.18 | 0.6 | 1.31 | 45.5843 | 47.185 | 44.16 | 4151 |
| 1782772200 | 45.5843 | 0.25 | 0.56 | 47.3 | 47.95 | 45.45 | 2294 |
| 1782513000 | 45.3321 | 4.63 | 11.39 | 40.6975 | 46.23 | 39.9903 | 3254 |
| 1782426600 | 40.6975 | -1.26 | -2.99 | 41.9538 | 41.9538 | 40.07 | 1279 |
| 1782340200 | 41.9538 | -1.63 | -3.75 | 43.07 | 44.76 | 41.68 | 10589 |
| 1782253800 | 43.587 | 1.84 | 4.41 | 41.745 | 44.09 | 40.67 | 1746 |
| 1782167400 | 41.745 | -0.95 | -2.21 | 42.37 | 42.37 | 39.84 | 1851 |
| 1781821800 | 42.69 | 2.5 | 6.21 | 40.225 | 42.77 | 39.1 | 11247 |
| 1781735400 | 40.1946 | -5.33 | -11.71 | 45.5251 | 45.5251 | 40.1946 | 7566 |
| 1781649000 | 45.5251 | -0.08 | -0.16 | 45.6001 | 46.6 | 44.38 | 819 |
| 1781562600 | 45.6001 | 2.71 | 6.32 | 44.15 | 46.06 | 44.15 | 5462 |
| 1781303400 | 42.8887 | 1.7 | 4.12 | 41.1927 | 43.8 | 40.23 | 5879 |
| 1781217000 | 41.1927 | 0.24 | 0.59 | 40.16 | 41.75 | 38.94 | 8116 |
| 1781130600 | 40.9493 | -5.87 | -12.54 | 42.9 | 44.05 | 40.9493 | 1002 |
| 1781044200 | 46.82 | -1.49 | -3.09 | 47.12 | 48.53 | 42 | 6053 |
| 1780957800 | 48.3148 | -1.08 | -2.19 | 49.3954 | 50.23 | 48.25 | 5744 |
| 1780698600 | 49.3954 | -2.6 | -5.01 | 52 | 55.2 | 48.49 | 9026 |
| 1780612200 | 52 | 1.96 | 3.93 | 50.0352 | 53.76 | 50.0352 | 4240 |
| 1780525800 | 50.0352 | -5.13 | -9.30 | 55.1671 | 55.1671 | 49.531 | 6072 |
| 1780439400 | 55.1671 | -5.26 | -8.70 | 59.98 | 59.98 | 54.5587 | 2954 |
| 1780353000 | 60.4226 | 6.27 | 11.58 | 55.775 | 61.165 | 55.775 | 9547 |
| 1780093800 | 54.1529 | 1.66 | 3.17 | 52.63 | 55.35 | 51.23 | 7427 |
| 1780007400 | 52.4895 | 6.89 | 15.12 | 46.09 | 52.8 | 46.09 | 4097 |
| 1779921000 | 45.5949 | 3.1 | 7.30 | 42.14 | 46.41 | 42.14 | 1511 |
| 1779834600 | 42.4927 | 3.78 | 9.77 | 42.75 | 44.51 | 42.4927 | 3538 |
| 1779489000 | 38.7097 | 0.24 | 0.62 | 38.03 | 40.7 | 37.84 | 6246 |
| 1779402600 | 38.4693 | -2.15 | -5.28 | 38.5 | 40.24 | 38.4693 | 3250 |
| 1779316200 | 40.6148 | 0.16 | 0.39 | 40.38 | 41.63 | 40.38 | 2611 |
| 1779229800 | 40.458 | -2.07 | -4.87 | 42.27 | 43.72 | 38.97 | 4589 |
| 1779143400 | 42.53 | -1.67 | -3.78 | 43.46 | 45.83 | 42.53 | 1944 |
| 1778884200 | 44.201 | -0.13 | -0.30 | 42 | 45 | 42 | 2485 |
| 1778797800 | 44.3331 | 1.39 | 3.23 | 42.61 | 44.5 | 42.61 | 4293 |
| 1778711400 | 42.9452 | 0.05 | 0.11 | 42.28 | 43.2 | 39.6 | 4341 |
| 1778625000 | 42.9 | 0.03 | 0.08 | 41.62 | 43.67 | 41.62 | 4747 |
| 1778538600 | 42.866 | -3.99 | -8.51 | 46.5 | 47.19 | 40.55 | 13947 |
| 1778279400 | 46.8534 | 4.14 | 9.70 | 41.08 | 46.88 | 40.17 | 6826 |
| 1778193000 | 42.7099 | -2.3 | -5.12 | 52.6 | 54.815 | 41.48 | 36515 |
| 1778106600 | 45.0131 | 0.14 | 0.32 | 44.31 | 45.0131 | 43.4 | 7758 |
| 1778020200 | 44.87 | -1.58 | -3.40 | 45.91 | 47 | 44.66 | 5659 |
| 1777933800 | 46.45 | 2.35 | 5.32 | 45.23 | 46.45 | 44.5 | 3016 |
| 1777674600 | 44.1049 | 2.38 | 5.71 | 42.63 | 44.9 | 42.63 | 3893 |
| 1777588200 | 41.7224 | 0.94 | 2.30 | 40.7861 | 41.7224 | 38.4899 | 12324 |
| 1777501800 | 40.7861 | -1.41 | -3.35 | 42.2 | 42.2 | 38.5 | 3401 |
| 1777415400 | 42.2 | -0.65 | -1.53 | 43.14 | 44.5 | 41.2 | 6606 |
| 1777329000 | 42.8546 | 2.36 | 5.82 | 39.5 | 42.9 | 39.5 | 5941 |
| 1777069800 | 40.4961 | 4.93 | 13.87 | 35.5627 | 40.4961 | 35.5627 | 7586 |
| 1776983400 | 35.5627 | -4.71 | -11.69 | 37.27 | 37.68 | 34.5 | 9549 |
| 1776897000 | 40.2702 | 1.49 | 3.85 | 40.34 | 43 | 39.676 | 6150 |
| 1776810600 | 38.7782 | -3.81 | -8.95 | 44.01 | 44.01 | 37.27 | 17250 |
| 1776724200 | 42.59 | 1.54 | 3.75 | 41.05 | 43.35 | 39.46 | 10704 |
| 1776465000 | 41.05 | 0.03 | 0.08 | 42.88 | 43.18 | 40.44 | 9752 |
| 1776378600 | 41.0188 | 2.03 | 5.20 | 41.34 | 41.9 | 38.16 | 13786 |
| 1776292200 | 38.99 | 5.59 | 16.73 | 34.53 | 39.3 | 34.1 | 18721 |
| 1776205800 | 33.4032 | 1.31 | 4.09 | 33.04 | 35.1 | 32.78 | 27574 |
| 1776119400 | 32.09 | 3.38 | 11.77 | 28.71 | 32.25 | 28.5 | 15037 |
| 1775860200 | 28.71 | 0.12 | 0.42 | 28.59 | 28.72 | 27.05 | 16949 |
| 1775773800 | 28.59 | -1.76 | -5.81 | 30.3525 | 30.55 | 27.75 | 16160 |
| 1775687400 | 30.3525 | 0.27 | 0.88 | 33.505 | 33.505 | 29.82 | 11187 |
| 1775601000 | 30.0875 | 0.17 | 0.55 | 29.9217 | 30.655 | 29.24 | 13964 |
| 1775514600 | 29.9217 | -2 | -6.27 | 32.33 | 32.92 | 29.9217 | 3914 |
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.
