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 | 0.48 | 1.16959064327 | 41.04 | 41.68 | 39.2542 | 241661 | 40.14852376 | CS |
| 4 | -0.38 | -0.90692124105 | 41.9 | 43.2999 | 39.2542 | 240135 | 41.3360853 | CS |
| 12 | 2.52 | 6.46153846154 | 39 | 43.8999 | 38.45 | 216332 | 41.38404496 | CS |
| 26 | 4.39 | 11.8233234581 | 37.13 | 43.8999 | 35.87 | 253788 | 39.62235162 | CS |
| 52 | 6.37 | 18.1223328592 | 35.15 | 43.8999 | 34.56 | 255890 | 38.73891603 | CS |
| 156 | 14.2 | 51.9765739385 | 27.32 | 43.8999 | 23.24 | 287858 | 31.87405867 | CS |
| 260 | 6.07 | 17.1227080395 | 35.45 | 43.8999 | 23.24 | 263042 | 31.73665375 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 40.77 | 0.64 | 1.59 | 40.1 | 40.95 | 40.1 | 146849 |
| 1781217000 | 40.13 | 0.51 | 1.29 | 39.69 | 40.295 | 39.6 | 243464 |
| 1781130600 | 39.62 | -0.52 | -1.30 | 40.09 | 40.23 | 39.2542 | 276266 |
| 1781044200 | 40.14 | -0.27 | -0.67 | 40.57 | 40.84 | 39.52 | 305145 |
| 1780957800 | 40.41 | -0.59 | -1.44 | 41.04 | 41.25 | 40.31 | 236583 |
| 1780698600 | 41 | -0.75 | -1.80 | 41.42 | 41.6 | 40.8 | 227529 |
| 1780612200 | 41.75 | -0.17 | -0.41 | 41.75 | 41.9999 | 41.16 | 217421 |
| 1780525800 | 41.92 | -0.05 | -0.12 | 42.05 | 42.5 | 41.63 | 190587 |
| 1780439400 | 41.97 | 0.38 | 0.91 | 41.35 | 42.2299 | 41.35 | 291326 |
| 1780353000 | 41.59 | -0.86 | -2.03 | 42.2 | 42.45 | 41.41 | 301605 |
| 1780093800 | 42.45 | -0.2 | -0.47 | 42.57 | 42.65 | 42.08 | 216083 |
| 1780007400 | 42.65 | -0.13 | -0.30 | 42.76 | 42.95 | 42.5301 | 148931 |
| 1779921000 | 42.78 | -0.09 | -0.21 | 43.13 | 43.15 | 42.56 | 168848 |
| 1779834600 | 42.87 | 0.32 | 0.75 | 42.55 | 43.2999 | 42.5 | 207911 |
| 1779489000 | 42.55 | 0.48 | 1.14 | 42.17 | 42.9 | 42.17 | 239961 |
| 1779402600 | 42.07 | 0.77 | 1.86 | 41.3 | 42.17 | 41.3 | 199795 |
| 1779316200 | 41.3 | 0.58 | 1.42 | 41.03 | 41.48 | 40.75 | 247682 |
| 1779229800 | 40.72 | -0.11 | -0.27 | 40.4 | 40.9099 | 40.1912 | 242642 |
| 1779143400 | 40.83 | -1.41 | -3.34 | 41.9 | 42.04 | 40.55 | 453934 |
| 1778884200 | 42.24 | -1.02 | -2.36 | 43.12 | 43.3 | 42.18 | 235368 |
| 1778797800 | 43.26 | 0.23 | 0.53 | 43.12 | 43.3 | 42.885 | 174375 |
| 1778711400 | 43.03 | -0.37 | -0.85 | 43.38 | 43.38 | 42.5 | 284668 |
| 1778625000 | 43.4 | 0.27 | 0.63 | 43.27 | 43.4 | 42.75 | 150759 |
| 1778538600 | 43.13 | 0.65 | 1.53 | 42.56 | 43.404 | 42.4835 | 199624 |
| 1778279400 | 42.48 | -0.7 | -1.62 | 43.48 | 43.5503 | 42.41 | 196819 |
| 1778193000 | 43.18 | -0.48 | -1.10 | 43.73 | 43.77 | 42.86 | 172287 |
| 1778106600 | 43.66 | 0.22 | 0.51 | 43.75 | 43.8999 | 43.33 | 136022 |
| 1778020200 | 43.44 | 0.34 | 0.79 | 43.46 | 43.64 | 43.11 | 157295 |
| 1777933800 | 43.1 | -0.04 | -0.09 | 43.06 | 43.5 | 42.7885 | 174804 |
| 1777674600 | 43.14 | 0.2 | 0.47 | 43.16 | 43.56 | 43 | 236178 |
| 1777588200 | 42.94 | 0.93 | 2.21 | 42.27 | 43.27 | 42.1 | 368131 |
| 1777501800 | 42.01 | -0.39 | -0.92 | 42.4 | 42.4 | 41.79 | 186620 |
| 1777415400 | 42.4 | 0.1 | 0.24 | 42.19 | 42.47 | 42.0601 | 150648 |
| 1777329000 | 42.3 | 0.11 | 0.26 | 42.14 | 42.3 | 42 | 208877 |
| 1777069800 | 42.19 | 0.05 | 0.12 | 42.19 | 42.33 | 41.9778 | 126995 |
| 1776983400 | 42.14 | 0.75 | 1.81 | 41.55 | 42.28 | 41.41 | 207504 |
| 1776897000 | 41.39 | 0.54 | 1.32 | 41.16 | 41.645 | 41.16 | 160474 |
| 1776810600 | 40.85 | -1.18 | -2.81 | 41.9 | 41.96 | 40.85 | 235609 |
| 1776724200 | 42.03 | -0.22 | -0.52 | 42.25 | 42.3 | 41.8501 | 155187 |
| 1776465000 | 42.25 | 0 | 0.00 | 42.19 | 42.25 | 41.84 | 232441 |
| 1776378600 | 42.25 | 0.43 | 1.03 | 41.91 | 42.25 | 41.82 | 183821 |
| 1776292200 | 41.82 | -0.02 | -0.05 | 41.87 | 41.99 | 41.6 | 152460 |
| 1776205800 | 41.84 | 0.55 | 1.33 | 41.48 | 41.84 | 41.2905 | 190928 |
| 1776119400 | 41.29 | -0.2 | -0.48 | 41.29 | 41.49 | 41.1101 | 168543 |
| 1775860200 | 41.49 | 0.33 | 0.80 | 41.27 | 41.55 | 41.23 | 169771 |
| 1775773800 | 41.16 | 0.46 | 1.13 | 40.71 | 41.5 | 40.43 | 240583 |
| 1775687400 | 40.7 | 0.44 | 1.09 | 40.7 | 40.91 | 40.49 | 266817 |
| 1775601000 | 40.26 | 0.03 | 0.07 | 40.01 | 40.26 | 39.9 | 138685 |
| 1775514600 | 40.23 | 0.4 | 1.00 | 39.51 | 40.2699 | 39.51 | 191672 |
| 1775169000 | 39.83 | 0.06 | 0.15 | 39.22 | 40.0999 | 39.06 | 166969 |
| 1775082600 | 39.77 | 0.49 | 1.25 | 39.5 | 40.0999 | 39.38 | 257703 |
| 1774996200 | 39.28 | 0.16 | 0.41 | 39.3 | 39.75 | 38.8 | 379508 |
| 1774909800 | 39.12 | -0.31 | -0.79 | 39.64 | 39.845 | 38.8 | 233557 |
| 1774650600 | 39.43 | 0.12 | 0.31 | 39.24 | 39.73 | 39.1549 | 183914 |
| 1774564200 | 39.31 | -0.47 | -1.18 | 39.58 | 39.7799 | 39.1 | 177975 |
| 1774477800 | 39.78 | 0.44 | 1.12 | 39.4 | 39.9999 | 39.4 | 165042 |
| 1774391400 | 39.34 | 0.85 | 2.21 | 38.55 | 39.4099 | 38.49 | 187520 |
| 1774305000 | 38.49 | 0.03 | 0.08 | 39 | 39.24 | 38.45 | 378533 |
| 1774045800 | 38.46 | -1.72 | -4.28 | 40.2 | 40.5499 | 38.25 | 364298 |
| 1773959400 | 40.18 | -0.46 | -1.13 | 40.36 | 40.51 | 39.98 | 219484 |
| 1773873000 | 40.64 | -0.43 | -1.05 | 40.64 | 40.99 | 40.1017 | 173599 |
| 1773786600 | 41.07 | 0.35 | 0.86 | 40.95 | 41.39 | 40.8395 | 217428 |
| 1773700200 | 40.72 | 0.34 | 0.84 | 40.67 | 41 | 40.4499 | 265272 |
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.
