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 | 3.17 | 7.24074920055 | 43.78 | 46.95 | 43.78 | 138086 | 45.30260735 | CS |
| 4 | 5.28 | 12.6709863211 | 41.67 | 46.95 | 40.64 | 130156 | 43.52778871 | CS |
| 12 | 7.49 | 18.9812468322 | 39.46 | 46.95 | 36.4 | 135491 | 42.05494702 | CS |
| 26 | 14.12 | 43.009442583 | 32.83 | 46.95 | 31.5043 | 155407 | 39.31774865 | CS |
| 52 | 16.32 | 53.2810969638 | 30.63 | 46.95 | 25.13 | 165912 | 33.95196754 | CS |
| 156 | 31.02 | 194.72693032 | 15.93 | 46.95 | 15.19 | 158713 | 30.17944429 | CS |
| 260 | 31.58 | 205.465191932 | 15.37 | 46.95 | 13.48 | 142681 | 26.89155547 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 46.95 | 1.15 | 2.51 | 45.84 | 47.17 | 45.32 | 735849 |
| 1782426900 | 45.8 | 0.3 | 0.66 | 45.5 | 46.05 | 45.33 | 157874 |
| 1782340500 | 45.5 | 0.15 | 0.33 | 45.48 | 45.8 | 45.29 | 143117 |
| 1782254100 | 45.35 | 1.1 | 2.49 | 44.36 | 45.53 | 44.2 | 143453 |
| 1782167700 | 44.25 | 0.3 | 0.67 | 43.78 | 44.69 | 43.78 | 107898 |
| 1781822100 | 43.955 | 0.77 | 1.79 | 43.8 | 44.5 | 43.39 | 225345 |
| 1781735700 | 43.18 | -0.8 | -1.82 | 43.94 | 44.22 | 42.74 | 163055 |
| 1781649300 | 43.98 | 0.3 | 0.69 | 44.01 | 44.621 | 43.71 | 100293 |
| 1781562900 | 43.68 | -0.97 | -2.17 | 44.86 | 45.23 | 43.64 | 144071 |
| 1781303700 | 44.65 | 0.55 | 1.25 | 44.62 | 45.2 | 44.37 | 149386 |
| 1781217300 | 44.1 | 0.4 | 0.92 | 44.1 | 44.2 | 43.18 | 119631 |
| 1781130900 | 43.7 | 0.18 | 0.41 | 43.6 | 44.2487 | 43.42 | 132022 |
| 1781044500 | 43.52 | 0.82 | 1.92 | 43.07 | 44.115 | 43 | 98606 |
| 1780958100 | 42.7 | 0.28 | 0.66 | 42.49 | 43.31 | 42.49 | 100863 |
| 1780698900 | 42.42 | 0.05 | 0.12 | 42.37 | 43.05 | 42.3 | 93693 |
| 1780612500 | 42.37 | 1.63 | 4.00 | 41.25 | 42.79 | 41.25 | 114997 |
| 1780526100 | 40.74 | -1.49 | -3.53 | 42.13 | 42.13 | 40.68 | 127629 |
| 1780439700 | 42.23 | 1.24 | 3.03 | 40.75 | 42.29 | 40.75 | 131029 |
| 1780353300 | 40.99 | -0.49 | -1.18 | 41.38 | 41.38 | 40.64 | 98845 |
| 1780094100 | 41.48 | -0.14 | -0.34 | 41.67 | 41.87 | 41.41 | 121150 |
| 1780007700 | 41.62 | 0.23 | 0.56 | 41.21 | 41.655 | 40.69 | 152017 |
| 1779921300 | 41.39 | -0.6 | -1.43 | 42.16 | 42.16 | 41.27 | 96870 |
| 1779834900 | 41.99 | 0.7 | 1.70 | 41.3 | 42.07 | 41.23 | 125685 |
| 1779489300 | 41.29 | -0.1 | -0.24 | 41.55 | 41.85 | 41.235 | 80021 |
| 1779402900 | 41.39 | 0.48 | 1.17 | 40.6 | 41.49 | 39.95 | 106418 |
| 1779316500 | 40.91 | 0.86 | 2.15 | 40.01 | 41.3717 | 39.99 | 105843 |
| 1779230100 | 40.05 | -0.35 | -0.87 | 40.2 | 40.85 | 39.8 | 105480 |
| 1779143700 | 40.4 | 0.72 | 1.81 | 40.07 | 41.56 | 39.98 | 157456 |
| 1778884500 | 39.68 | -0.74 | -1.83 | 40.3 | 40.48 | 39.44 | 170653 |
| 1778798100 | 40.42 | 0.41 | 1.02 | 40.02 | 40.8 | 40.02 | 97963 |
| 1778711700 | 40.01 | -0.89 | -2.18 | 40.76 | 41.18 | 39.99 | 124316 |
| 1778625300 | 40.9 | -0.28 | -0.68 | 41 | 41.02 | 40.0601 | 80477 |
| 1778538900 | 41.18 | -0.89 | -2.12 | 42.05 | 42.3 | 40.98 | 155065 |
| 1778279700 | 42.07 | 0.15 | 0.36 | 41.9 | 42.35 | 41.72 | 133310 |
| 1778193300 | 41.92 | 0.17 | 0.41 | 41.92 | 42.75 | 41.68 | 198772 |
| 1778106900 | 41.75 | 0.4 | 0.97 | 41.88 | 42.15 | 41.28 | 130372 |
| 1778020500 | 41.35 | 0.78 | 1.92 | 40.48 | 41.645 | 40.21 | 96263 |
| 1777934100 | 40.57 | -0.77 | -1.86 | 41.11 | 41.46 | 40.28 | 110426 |
| 1777674900 | 41.34 | 0.46 | 1.13 | 40.91 | 41.525 | 40.53 | 92995 |
| 1777588500 | 40.88 | 0.51 | 1.26 | 40.08 | 41.2 | 40.03 | 113806 |
| 1777502100 | 40.37 | -0.78 | -1.90 | 40.86 | 41.32 | 40.11 | 142119 |
| 1777415700 | 41.15 | -0.49 | -1.18 | 41.7 | 42.1 | 40.955 | 154842 |
| 1777329300 | 41.64 | 1.15 | 2.84 | 40.63 | 41.8005 | 40.495 | 180495 |
| 1777070100 | 40.49 | 0.12 | 0.30 | 40.19 | 40.75 | 39.56 | 239536 |
| 1776983700 | 40.37 | -1.94 | -4.59 | 38.25 | 40.635 | 36.4 | 286801 |
| 1776897300 | 42.31 | -0.77 | -1.79 | 43.3 | 43.605 | 42.21 | 182921 |
| 1776810900 | 43.08 | -0.52 | -1.19 | 43.57 | 43.865 | 43.08 | 175383 |
| 1776724500 | 43.6 | 0.1 | 0.23 | 43.45 | 44 | 43.2 | 136836 |
| 1776465300 | 43.5 | 1.5 | 3.57 | 42.57 | 44.01 | 42.395 | 160889 |
| 1776378900 | 42 | -0.01 | -0.02 | 41.88 | 42.11 | 41.63 | 143854 |
| 1776292500 | 42.01 | 0.24 | 0.57 | 41.78 | 42.1 | 41.25 | 102070 |
| 1776206100 | 41.77 | 0.12 | 0.29 | 41.65 | 42.045 | 41.01 | 107681 |
| 1776119700 | 41.65 | -0.48 | -1.14 | 42 | 42 | 41.13 | 75252 |
| 1775860500 | 42.13 | -0.11 | -0.26 | 42 | 42.41 | 41.67 | 99170 |
| 1775774100 | 42.24 | 0.74 | 1.78 | 41.35 | 42.24 | 41.17 | 166164 |
| 1775687700 | 41.5 | 1.09 | 2.70 | 41.77 | 42.1 | 41.33 | 213257 |
| 1775601300 | 40.41 | 0.27 | 0.67 | 40.02 | 40.555 | 39.83 | 146502 |
| 1775514900 | 40.14 | 0.74 | 1.88 | 39.46 | 40.255 | 39.46 | 102580 |
| 1775169300 | 39.4 | 0.32 | 0.82 | 38.37 | 39.535 | 38.18 | 114186 |
| 1775082900 | 39.08 | 0.21 | 0.54 | 39.08 | 39.92 | 38.97 | 162699 |
| 1774996500 | 38.87 | 0.63 | 1.65 | 38.78 | 39.06 | 38.34 | 78882 |
| 1774910100 | 38.24 | 0.29 | 0.76 | 38.24 | 38.56 | 37.68 | 94977 |
| 1774650900 | 37.95 | -0.39 | -1.02 | 38.05 | 38.31 | 37.65 | 107994 |
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.
