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 | 1.03 | 2.58859009801 | 39.79 | 40.8399 | 39.5 | 222978 | 40.09301821 | CS |
| 4 | -0.34 | -0.826044703596 | 41.16 | 42.99 | 39.5 | 284877 | 40.86969189 | CS |
| 12 | -1.43 | -3.38461538462 | 42.25 | 43.8999 | 39.2542 | 238747 | 41.52620724 | CS |
| 26 | 4.07 | 11.074829932 | 36.75 | 43.8999 | 36.75 | 246409 | 40.43558251 | CS |
| 52 | 4.57 | 12.6068965517 | 36.25 | 43.8999 | 35.8105 | 260161 | 39.08451318 | CS |
| 156 | 12.88 | 46.0987831067 | 27.94 | 43.8999 | 23.24 | 289796 | 32.15982368 | CS |
| 260 | 5.74 | 16.3625997719 | 35.08 | 43.8999 | 23.24 | 263825 | 31.8310166 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 40.82 | 0.68 | 1.69 | 40.19 | 40.8399 | 40.145 | 171912 |
| 1783636200 | 40.14 | 0.35 | 0.88 | 39.7 | 40.4 | 39.7 | 204261 |
| 1783549800 | 39.79 | -0.06 | -0.15 | 39.58 | 39.93 | 39.5 | 230091 |
| 1783463400 | 39.85 | -0.23 | -0.57 | 39.91 | 40.2299 | 39.65 | 253175 |
| 1783377000 | 40.08 | 0.23 | 0.58 | 39.79 | 40.2475 | 39.78 | 255453 |
| 1783031400 | 39.85 | -0.08 | -0.20 | 40 | 40.4499 | 39.51 | 369839 |
| 1782945000 | 39.93 | -0.79 | -1.94 | 40.45 | 40.94 | 39.9 | 398142 |
| 1782858600 | 40.72 | -0.16 | -0.39 | 41.01 | 41.1 | 40.58 | 346981 |
| 1782772200 | 40.88 | 0.08 | 0.20 | 40.85 | 41.085 | 40.41 | 373074 |
| 1782513000 | 40.8 | -0.54 | -1.31 | 41.23 | 41.365 | 40.6 | 327380 |
| 1782426600 | 41.34 | 0.24 | 0.58 | 41.14 | 41.6898 | 41.08 | 302433 |
| 1782340200 | 41.1 | -1.36 | -3.20 | 42.62 | 42.66 | 41.01 | 711163 |
| 1782253800 | 42.46 | -0.1 | -0.23 | 42 | 42.99 | 42 | 213331 |
| 1782167400 | 42.56 | 0.46 | 1.09 | 42.23 | 42.85 | 42.1 | 202193 |
| 1781821800 | 42.1 | 0.92 | 2.23 | 41.8 | 42.37 | 41.58 | 222248 |
| 1781735400 | 41.18 | -0.78 | -1.86 | 41.75 | 41.9 | 41.15 | 141685 |
| 1781649000 | 41.96 | 0.25 | 0.60 | 41.8 | 42.4 | 41.71 | 175118 |
| 1781562600 | 41.71 | 0.94 | 2.31 | 41.16 | 41.8377 | 41.0501 | 229302 |
| 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 |
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.
