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 | 1.56 | 3.62116991643 | 43.08 | 44.64 | 41.955 | 448284 | 42.93358703 | CS |
| 4 | 2.49 | 5.90747330961 | 42.15 | 44.64 | 40.38 | 332670 | 42.08714855 | CS |
| 12 | 4.12 | 10.1678183613 | 40.52 | 44.64 | 40.38 | 304591 | 42.55250205 | CS |
| 26 | 4.35 | 10.7967237528 | 40.29 | 44.8 | 37.49 | 300464 | 41.75728768 | CS |
| 52 | 7.26 | 19.4221508828 | 37.38 | 44.8 | 33.9401 | 313600 | 39.38808092 | CS |
| 156 | 19.79 | 79.6378269618 | 24.85 | 44.8 | 24.26 | 308622 | 34.52855331 | CS |
| 260 | 17.5959 | 65.0637292422 | 27.0441 | 44.8 | 18.76 | 260859 | 31.17037044 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 44.25 | 0.93 | 2.15 | 43.32 | 44.47 | 43.03 | 362739 |
| 1782254100 | 43.32 | 0.6 | 1.40 | 43.05 | 43.4794 | 42.63 | 229385 |
| 1782167700 | 42.72 | 0.33 | 0.78 | 42.44 | 43.01 | 41.955 | 262736 |
| 1781822100 | 42.39 | -0.25 | -0.59 | 43.08 | 43.095 | 42.1 | 938276 |
| 1781735700 | 42.64 | -0.49 | -1.14 | 43 | 43.105 | 42.2 | 301496 |
| 1781649300 | 43.13 | 0.79 | 1.87 | 42.61 | 43.14 | 42.39 | 226823 |
| 1781562900 | 42.34 | -0.07 | -0.17 | 42.36 | 42.75 | 42.22 | 250637 |
| 1781303700 | 42.41 | 0.38 | 0.90 | 42.05 | 42.84 | 42.05 | 220693 |
| 1781217300 | 42.03 | -0.54 | -1.27 | 42.52 | 42.67 | 41.895 | 303734 |
| 1781130900 | 42.57 | 0.72 | 1.72 | 42.07 | 42.89 | 41.89 | 251726 |
| 1781044500 | 41.85 | 0.59 | 1.43 | 41.38 | 41.995 | 41.38 | 337194 |
| 1780958100 | 41.26 | -0.53 | -1.27 | 41.64 | 42.075 | 41.26 | 239637 |
| 1780698900 | 41.79 | 0.84 | 2.05 | 41.07 | 42.26 | 41.07 | 238515 |
| 1780612500 | 40.95 | 0.38 | 0.94 | 40.98 | 41.66 | 40.75 | 389046 |
| 1780526100 | 40.57 | -0.58 | -1.41 | 41.07 | 41.235 | 40.38 | 310146 |
| 1780439700 | 41.15 | 0.06 | 0.15 | 40.85 | 41.63 | 40.85 | 260338 |
| 1780353300 | 41.09 | -0.7 | -1.68 | 41.44 | 41.84 | 41.04 | 559566 |
| 1780094100 | 41.79 | -0.32 | -0.76 | 41.87 | 42.395 | 41.68 | 345177 |
| 1780007700 | 42.11 | -0.52 | -1.22 | 42.15 | 42.55 | 41.95 | 292863 |
| 1779921300 | 42.63 | -0.29 | -0.68 | 42.94 | 43.34 | 42.405 | 282676 |
| 1779834900 | 42.92 | 0.19 | 0.44 | 42.85 | 43.28 | 42.76 | 201596 |
| 1779489300 | 42.73 | -0.67 | -1.54 | 43.46 | 43.965 | 42.71 | 280661 |
| 1779402900 | 43.4 | -0.04 | -0.09 | 43 | 43.42 | 42.73 | 286459 |
| 1779316500 | 43.44 | 0.6 | 1.40 | 42.61 | 43.615 | 42.6 | 269015 |
| 1779230100 | 42.84 | -1.2 | -2.72 | 43.87 | 43.91 | 42.78 | 389148 |
| 1779143700 | 44.04 | 1.02 | 2.37 | 43.1 | 44.22 | 43.1 | 188774 |
| 1778884500 | 43.02 | 0.05 | 0.12 | 43.21 | 43.33 | 42.74 | 229684 |
| 1778798100 | 42.97 | 0.3 | 0.70 | 42.67 | 43.375 | 42.425 | 266910 |
| 1778711700 | 42.67 | -0.13 | -0.30 | 42.73 | 43.06 | 42.23 | 330635 |
| 1778625300 | 42.8 | -0.06 | -0.14 | 43.14 | 43.14 | 42.08 | 329633 |
| 1778538900 | 42.86 | -1.18 | -2.68 | 44.04 | 44.07 | 42.66 | 345096 |
| 1778279700 | 44.04 | 0.82 | 1.90 | 42.94 | 44.345 | 42.94 | 311191 |
| 1778193300 | 43.22 | 0.16 | 0.37 | 43.19 | 43.48 | 42.29 | 376702 |
| 1778106900 | 43.06 | 0.75 | 1.77 | 42.58 | 44.1 | 42.58 | 422790 |
| 1778020500 | 42.31 | -0.09 | -0.21 | 42.38 | 42.71 | 42.185 | 319120 |
| 1777934100 | 42.4 | -0.2 | -0.47 | 42.96 | 42.96 | 41.885 | 246538 |
| 1777674900 | 42.6 | -0.13 | -0.30 | 42.98 | 43.02 | 41.99 | 524547 |
| 1777588500 | 42.73 | -1.45 | -3.28 | 43.94 | 43.94 | 42.67 | 444843 |
| 1777502100 | 44.18 | 0.17 | 0.39 | 43.71 | 44.31 | 43.5225 | 315231 |
| 1777415700 | 44.01 | 0.08 | 0.18 | 43.93 | 44.52 | 42.385 | 195005 |
| 1777329300 | 43.93 | 0.09 | 0.21 | 43.78 | 44.44 | 43.78 | 218751 |
| 1777070100 | 43.84 | -0.07 | -0.16 | 43.71 | 44.25 | 43.63 | 245774 |
| 1776983700 | 43.91 | 0.56 | 1.29 | 43.59 | 44.02 | 43.105 | 177376 |
| 1776897300 | 43.35 | 0.12 | 0.28 | 43.06 | 43.4299 | 42.93 | 165770 |
| 1776810900 | 43.23 | 0.1 | 0.23 | 43.3 | 43.58 | 43.0801 | 238488 |
| 1776724500 | 43.13 | 0.24 | 0.56 | 43.16 | 43.55 | 42.66 | 214477 |
| 1776465300 | 42.89 | 1.06 | 2.53 | 41.97 | 43.37 | 41.825 | 289950 |
| 1776378900 | 41.83 | -0.13 | -0.31 | 41.78 | 42.46 | 41.57 | 260187 |
| 1776292500 | 41.96 | -0.04 | -0.10 | 41.95 | 42.15 | 41.56 | 210864 |
| 1776206100 | 42 | -0.17 | -0.40 | 41.99 | 42.25 | 41.89 | 182384 |
| 1776119700 | 42.17 | 0.24 | 0.57 | 41.81 | 42.18 | 41.5501 | 248441 |
| 1775860500 | 41.93 | -0.79 | -1.85 | 42.78 | 43.08 | 41.76 | 354377 |
| 1775774100 | 42.72 | 0.43 | 1.02 | 42.17 | 43.025 | 42.01 | 298036 |
| 1775687700 | 42.29 | 0.51 | 1.22 | 41.83 | 42.3 | 41.64 | 495950 |
| 1775601300 | 41.78 | 0.01 | 0.02 | 41.74 | 42.1 | 41.69 | 378984 |
| 1775514900 | 41.77 | 0.42 | 1.02 | 41.46 | 41.78 | 41.145 | 229462 |
| 1775169300 | 41.35 | 0.78 | 1.92 | 40.52 | 41.51 | 40.38 | 275419 |
| 1775082900 | 40.57 | -0.24 | -0.59 | 40.63 | 40.94 | 40.44 | 307663 |
| 1774996500 | 40.81 | 0.02 | 0.05 | 40.97 | 41.4 | 40.23 | 157598 |
| 1774910100 | 40.79 | 0.62 | 1.54 | 40.6 | 40.92 | 40.04 | 207163 |
| 1774650900 | 40.17 | -0.63 | -1.54 | 40.77 | 40.82 | 40.17 | 166077 |
| 1774564500 | 40.8 | 0.5 | 1.24 | 40.18 | 40.94 | 40.18 | 174325 |
| 1774478100 | 40.3 | -0.06 | -0.15 | 40.73 | 41 | 39.805 | 209947 |
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.
