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 | 0.18 | 0.439453125 | 40.96 | 41.18 | 40.71 | 591291 | 41.0396063 | SP |
| 4 | 0.51 | 1.25523012552 | 40.63 | 41.18 | 39.98 | 836333 | 40.69143865 | SP |
| 12 | 1.005 | 2.50404883518 | 40.135 | 41.18 | 39.67 | 752614 | 40.45389391 | SP |
| 26 | 0.19 | 0.46398046398 | 40.95 | 41.18 | 38.22 | 961941 | 40.29253603 | SP |
| 52 | 2.08 | 5.32514080901 | 39.06 | 41.18 | 38.22 | 880831 | 39.98265173 | SP |
| 156 | 0.05 | 0.121684108055 | 41.09 | 43.43 | 34.5304 | 650357 | 39.97625346 | SP |
| 260 | -8.02 | -16.3140764849 | 49.16 | 51.16 | 34.5304 | 573166 | 41.05358459 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 41.14 | 0.2 | 0.49 | 41.01 | 41.14 | 40.935 | 448245 |
| 1783549800 | 40.94 | -0.06 | -0.15 | 40.89 | 40.96 | 40.71 | 448026 |
| 1783463400 | 41 | -0.06 | -0.15 | 41 | 41.042 | 40.915 | 505515 |
| 1783377000 | 41.06 | 0.22 | 0.54 | 40.96 | 41.08 | 40.91 | 963377 |
| 1783031400 | 40.84 | 0.01 | 0.02 | 40.88 | 40.97 | 40.6732 | 2023539 |
| 1782945000 | 40.83 | 0.04 | 0.10 | 40.77 | 40.9155 | 40.6863 | 435904 |
| 1782858600 | 40.79 | 0.19 | 0.47 | 40.64 | 40.83 | 40.61 | 603323 |
| 1782772200 | 40.6 | 0.38 | 0.94 | 40.46 | 40.625 | 40.265 | 847516 |
| 1782513000 | 40.22 | -0.03 | -0.07 | 40.03 | 40.385 | 39.98 | 932622 |
| 1782426600 | 40.25 | 0.03 | 0.07 | 40.4 | 40.46 | 40.09 | 1548207 |
| 1782340200 | 40.22 | -0.01 | -0.02 | 40.28 | 40.46 | 40.1195 | 900891 |
| 1782253800 | 40.23 | -0.36 | -0.89 | 40.11 | 40.405 | 40.11 | 559247 |
| 1782167400 | 40.59 | -0.36 | -0.88 | 40.67 | 40.72 | 40.52 | 627940 |
| 1781821800 | 40.95 | 0.11 | 0.27 | 41.03 | 41.06 | 40.81 | 842907 |
| 1781735400 | 40.84 | -0.09 | -0.22 | 40.91 | 40.975 | 40.75 | 1268818 |
| 1781649000 | 40.93 | -0.01 | -0.02 | 40.95 | 40.96 | 40.92 | 556355 |
| 1781562600 | 40.94 | 0.26 | 0.64 | 40.88 | 40.9498 | 40.88 | 698396 |
| 1781303400 | 40.68 | 0.23 | 0.57 | 40.63 | 40.69 | 40.4 | 843175 |
| 1781217000 | 40.45 | 0.48 | 1.20 | 40.09 | 40.5399 | 39.93 | 1359095 |
| 1781130600 | 39.97 | -0.37 | -0.92 | 40.24 | 40.45 | 39.95 | 820870 |
| 1781044200 | 40.34 | -0.2 | -0.49 | 40.63 | 40.6914 | 39.82 | 1156644 |
| 1780957800 | 40.54 | 0.11 | 0.27 | 40.58 | 40.6399 | 40.4459 | 634867 |
| 1780698600 | 40.43 | -0.37 | -0.91 | 40.75 | 40.765 | 40.29 | 1040320 |
| 1780612200 | 40.8 | 0.07 | 0.17 | 40.66 | 40.82 | 40.66 | 606364 |
| 1780525800 | 40.73 | -0.06 | -0.15 | 40.76 | 40.83 | 40.715 | 511734 |
| 1780439400 | 40.79 | 0.04 | 0.10 | 40.75 | 40.79 | 40.74 | 304126 |
| 1780353000 | 40.75 | 0.02 | 0.05 | 40.6 | 40.78 | 40.5775 | 444090 |
| 1780093800 | 40.73 | 0.06 | 0.15 | 40.74 | 40.74 | 40.69 | 780767 |
| 1780007400 | 40.67 | 0.08 | 0.20 | 40.59 | 40.6855 | 40.54 | 574143 |
| 1779921000 | 40.59 | 0.05 | 0.12 | 40.58 | 40.59 | 40.52 | 429634 |
| 1779834600 | 40.54 | 0.12 | 0.30 | 40.47 | 40.57 | 40.47 | 797891 |
| 1779489000 | 40.42 | 0.06 | 0.15 | 40.43 | 40.48 | 40.3902 | 322756 |
| 1779402600 | 40.36 | 0.09 | 0.22 | 40.15 | 40.3699 | 40.12 | 1109621 |
| 1779316200 | 40.27 | 0.23 | 0.57 | 40.09 | 40.275 | 40.05 | 854310 |
| 1779229800 | 40.04 | -0.12 | -0.30 | 40.05 | 40.13 | 39.97 | 860007 |
| 1779143400 | 40.16 | -0.36 | -0.89 | 40.2 | 40.215 | 40 | 1478641 |
| 1778884200 | 40.52 | -0.1 | -0.25 | 40.62 | 40.67 | 40.41 | 511154 |
| 1778797800 | 40.62 | 0 | 0.00 | 40.64 | 40.65 | 40.6 | 482535 |
| 1778711400 | 40.62 | 0.02 | 0.05 | 40.64 | 40.64 | 40.59 | 460205 |
| 1778625000 | 40.6 | 0 | 0.00 | 40.61 | 40.61 | 40.57 | 634830 |
| 1778538600 | 40.6 | 0.01 | 0.02 | 40.55 | 40.61 | 40.55 | 607789 |
| 1778279400 | 40.59 | 0.07 | 0.17 | 40.6 | 40.6 | 40.55 | 519912 |
| 1778193000 | 40.52 | -0.01 | -0.02 | 40.55 | 40.56 | 40.51 | 512119 |
| 1778106600 | 40.53 | 0.08 | 0.20 | 40.53 | 40.54 | 40.485 | 475695 |
| 1778020200 | 40.45 | 0.12 | 0.30 | 40.47 | 40.47 | 40.3709 | 527055 |
| 1777933800 | 40.33 | -0.01 | -0.02 | 40.33 | 40.4 | 40.225 | 560357 |
| 1777674600 | 40.34 | 0.06 | 0.15 | 40.38 | 40.41 | 40.33 | 498043 |
| 1777588200 | 40.28 | 0.19 | 0.47 | 40.2 | 40.305 | 40.0866 | 383417 |
| 1777501800 | 40.09 | 0.01 | 0.02 | 40.07 | 40.0988 | 39.98 | 581890 |
| 1777415400 | 40.08 | -0.07 | -0.17 | 40.02 | 40.09 | 39.99 | 451055 |
| 1777329000 | 40.15 | 0.09 | 0.22 | 40.01 | 40.15 | 40.01 | 916695 |
| 1777069800 | 40.06 | 0.14 | 0.35 | 39.99 | 40.07 | 39.9298 | 579754 |
| 1776983400 | 39.92 | -0.05 | -0.13 | 39.95 | 40 | 39.67 | 1545521 |
| 1776897000 | 39.97 | 0.24 | 0.60 | 39.93 | 39.97 | 39.88 | 638701 |
| 1776810600 | 39.73 | -0.15 | -0.38 | 39.94 | 39.94 | 39.67 | 962575 |
| 1776724200 | 39.88 | -0.42 | -1.04 | 39.81 | 39.9 | 39.785 | 871807 |
| 1776465000 | 40.3 | 0.33 | 0.83 | 40.135 | 40.34 | 39.98 | 1038001 |
| 1776378600 | 39.97 | 0 | 0.00 | 40 | 40 | 39.95 | 927543 |
| 1776292200 | 39.97 | 0 | 0.00 | 39.95 | 40 | 39.95 | 556544 |
| 1776205800 | 39.97 | 0.02 | 0.05 | 39.98 | 40 | 39.94 | 626201 |
| 1776119400 | 39.95 | 0.02 | 0.05 | 39.9 | 39.95 | 39.9 | 899997 |
| 1775860200 | 39.93 | 0.02 | 0.05 | 39.955 | 39.96 | 39.89 | 473906 |
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.
