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 | -6.06 | -12.9653401797 | 46.74 | 47.45 | 37.12 | 187867 | 42.56057534 | CS |
| 4 | 2.84 | 7.50528541226 | 37.84 | 47.45 | 34.19 | 170197 | 40.7271098 | CS |
| 12 | 11.68 | 40.275862069 | 29 | 47.45 | 27.1901 | 118321 | 38.42883299 | CS |
| 26 | 39.7731 | 4385.61032087 | 0.9069 | 47.45 | 0.4893 | 448669 | 5.87278103 | CS |
| 52 | 39.13 | 2524.51612903 | 1.55 | 47.45 | 0.4893 | 610704 | 2.9947679 | CS |
| 156 | 38.4 | 1684.21052632 | 2.28 | 47.45 | 0.4893 | 634254 | 3.01636762 | CS |
| 260 | 30.38 | 294.951456311 | 10.3 | 47.45 | 0.4893 | 569460 | 3.52627795 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 40.03 | 1.17 | 3.01 | 38.47 | 41.265 | 37.12 | 94428 |
| 1783031700 | 38.86 | -5.35 | -12.10 | 44.3 | 45.23 | 38.37 | 103832 |
| 1782945300 | 44.21 | 0.97 | 2.24 | 42.15 | 46.345 | 42.15 | 254983 |
| 1782858900 | 43.24 | -3.58 | -7.65 | 46.74 | 47.45 | 42.66 | 298223 |
| 1782772500 | 46.82 | 2.78 | 6.31 | 44.3 | 47.08 | 41.4062 | 210171 |
| 1782513300 | 44.04 | 1.94 | 4.61 | 42.08 | 46.75 | 42.03 | 373167 |
| 1782426900 | 42.1 | -1.57 | -3.60 | 43.08 | 45 | 41.66 | 203220 |
| 1782340500 | 43.67 | 3.84 | 9.64 | 40.4 | 45 | 40.05 | 113349 |
| 1782254100 | 39.83 | 3.99 | 11.13 | 35.84 | 40.09 | 35.175 | 93929 |
| 1782167700 | 35.84 | 1.03 | 2.96 | 34.94 | 37.4 | 34.81 | 179058 |
| 1781822100 | 34.81 | -2.91 | -7.71 | 38.42 | 38.425 | 34.19 | 188551 |
| 1781735700 | 37.72 | -0.01 | -0.03 | 38.07 | 38.83 | 37.43 | 182558 |
| 1781649300 | 37.73 | -1.17 | -3.01 | 38.92 | 40 | 37.73 | 353223 |
| 1781562900 | 38.9 | -0.3 | -0.77 | 39.51 | 40.91 | 37.9 | 68352 |
| 1781303700 | 39.2 | -0.02 | -0.05 | 39.08 | 41.1 | 37.775 | 71584 |
| 1781217300 | 39.22 | 0.69 | 1.79 | 38.59 | 39.22 | 36.54 | 114162 |
| 1781130900 | 38.53 | 0.67 | 1.77 | 37.4 | 40.09 | 37.35 | 63633 |
| 1781044500 | 37.86 | 0.58 | 1.56 | 37.84 | 38.92 | 35.6901 | 97124 |
| 1780958100 | 37.28 | -1.47 | -3.79 | 39.27 | 39.27 | 33.795 | 133982 |
| 1780698900 | 38.75 | 0.49 | 1.28 | 38.78 | 40.085 | 38.01 | 145730 |
| 1780612500 | 38.26 | 2.2 | 6.10 | 36.25 | 39.79 | 35.66 | 130435 |
| 1780526100 | 36.06 | 0.12 | 0.33 | 35.91 | 36.773 | 34.15 | 67614 |
| 1780439700 | 35.94 | -1.5 | -4.01 | 37.44 | 37.79 | 35.39 | 90444 |
| 1780353300 | 37.44 | 0.02 | 0.05 | 37.32 | 38.62 | 35.72 | 80973 |
| 1780094100 | 37.42 | -1.67 | -4.27 | 39.04 | 39.04 | 35.74 | 115379 |
| 1780007700 | 39.09 | 0.01 | 0.03 | 39.46 | 40.42 | 38.14 | 68592 |
| 1779921300 | 39.08 | -3.71 | -8.67 | 42.82 | 42.82 | 37.94 | 140746 |
| 1779834900 | 42.79 | 0.48 | 1.13 | 42.55 | 43.5 | 41.01 | 88173 |
| 1779489300 | 42.31 | 1.48 | 3.62 | 40.53 | 42.94 | 39.845 | 149432 |
| 1779402900 | 40.83 | 4.94 | 13.76 | 36.34 | 41.705 | 36.06 | 196332 |
| 1779316500 | 35.89 | 1.02 | 2.93 | 34.7 | 36.21 | 33.69 | 86898 |
| 1779230100 | 34.87 | 0.18 | 0.52 | 34.6 | 35.725 | 33.06 | 170417 |
| 1779143700 | 34.69 | 0.3 | 0.87 | 34.15 | 35.99 | 32.0101 | 107566 |
| 1778884500 | 34.39 | 0.33 | 0.97 | 33.33 | 36.125 | 33.33 | 88751 |
| 1778798100 | 34.06 | -0.89 | -2.55 | 34.42 | 36.1299 | 33.65 | 55856 |
| 1778711700 | 34.95 | 0.02 | 0.06 | 34.42 | 35.75 | 32.390099 | 59948 |
| 1778625300 | 34.93 | -0.91 | -2.54 | 35.15 | 38.445 | 33.83 | 72171 |
| 1778538900 | 35.84 | -3.94 | -9.90 | 39.94 | 39.94 | 35.69 | 62808 |
| 1778279700 | 39.78 | -4.65 | -10.47 | 43.3 | 44.035 | 37.07 | 87040 |
| 1778193300 | 44.43 | 0.87 | 2.00 | 44.88 | 46.8 | 42.45 | 103562 |
| 1778106900 | 43.56 | 5.78 | 15.30 | 36.8 | 43.82 | 34.4 | 112380 |
| 1778020500 | 37.78 | 1.15 | 3.14 | 36.62 | 38.05 | 36.2 | 71369 |
| 1777934100 | 36.63 | -0.33 | -0.89 | 36.7 | 38.7799 | 36.35 | 78648 |
| 1777674900 | 36.96 | 2.69 | 7.85 | 34.28 | 37.44 | 34.28 | 77589 |
| 1777588500 | 34.27 | 1.17 | 3.53 | 32.47 | 35.925 | 32.47 | 75401 |
| 1777502100 | 33.1 | -3.22 | -8.87 | 36.2 | 36.32 | 32.299999 | 108308 |
| 1777415700 | 36.32 | 1.72 | 4.97 | 34.03 | 36.5 | 33.335 | 72354 |
| 1777329300 | 34.6 | 1.21 | 3.62 | 33.189999 | 34.82 | 32.655 | 77830 |
| 1777070100 | 33.39 | 0.77 | 2.36 | 32.009999 | 33.98 | 32.009999 | 60972 |
| 1776983700 | 32.619999 | 0.19 | 0.59 | 31.9 | 33.479999 | 31.03 | 66951 |
| 1776897300 | 32.43 | -0.06 | -0.18 | 32.64 | 33.965 | 32.11 | 79190 |
| 1776810900 | 32.49 | -1.27 | -3.76 | 34.06 | 35.27 | 31.735 | 86534 |
| 1776724500 | 33.76 | 3.07 | 10.00 | 30.17 | 33.87 | 30.08 | 109425 |
| 1776465300 | 30.69 | 2.83 | 10.16 | 27.79 | 30.92 | 27.79 | 73741 |
| 1776378900 | 27.86 | -0.57 | -2.00 | 28.59 | 29.13 | 27.1901 | 66963 |
| 1776292500 | 28.43 | 0.52 | 1.86 | 27.85 | 29.34 | 27.85 | 76909 |
| 1776206100 | 27.91 | -1.23 | -4.22 | 29 | 30 | 27.5 | 83358 |
| 1776119700 | 29.14 | 2.56 | 9.63 | 26.55 | 29.44 | 26.55 | 76002 |
| 1775860500 | 26.58 | 0.75 | 2.90 | 25.9 | 27.23 | 25.9 | 75021 |
| 1775774100 | 25.83 | 2.43 | 10.38 | 23.27 | 26.31 | 23.27 | 81540 |
| 1775687700 | 23.4 | -0.26 | -1.10 | 23.55 | 25 | 22.09 | 81737 |
| 1775601300 | 23.66 | 0.11 | 0.47 | 23.4 | 24.66 | 22.6 | 82790 |
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.
