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 | -2.27 | -5.18857142857 | 43.75 | 45.8 | 40.11 | 39556 | 41.58305407 | SP |
| 4 | -3.46 | -7.69915442813 | 44.94 | 48.15 | 40.11 | 45844 | 44.20282893 | SP |
| 12 | 1.68 | 4.22110552764 | 39.8 | 48.15 | 39.55 | 56690 | 43.85729687 | SP |
| 26 | 10.11 | 32.2282435448 | 31.37 | 48.15 | 30.795 | 37456 | 40.93444939 | SP |
| 52 | 18.66 | 81.7703768624 | 22.82 | 48.15 | 22.545 | 22461 | 38.88960442 | SP |
| 156 | 15.77 | 61.3380007779 | 25.71 | 48.15 | 18.26 | 10084 | 38.30534734 | SP |
| 260 | 15.77 | 61.3380007779 | 25.71 | 48.15 | 18.26 | 10084 | 38.30534734 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 41.48 | 0.3 | 0.72 | 41.57 | 41.66 | 41.11 | 51574 |
| 1783636500 | 41.1848 | 0.36 | 0.87 | 41.77 | 41.77 | 41.1 | 51054 |
| 1783550100 | 40.8298 | -0.54 | -1.31 | 40.83 | 41 | 40.11 | 11864 |
| 1783463700 | 41.37 | -1.99 | -4.59 | 42.47 | 42.47 | 41.12 | 56993 |
| 1783377300 | 43.36 | 0.11 | 0.25 | 43.75 | 45.8 | 42.69 | 26296 |
| 1783031700 | 43.25 | -1.2 | -2.71 | 44.33 | 44.81 | 42.67 | 38055 |
| 1782945300 | 44.4529 | -0.61 | -1.35 | 44.64 | 45.19 | 44.37 | 13910 |
| 1782858900 | 45.0618 | 1.06 | 2.40 | 44.56 | 45.25 | 44.56 | 23049 |
| 1782772500 | 44.005 | 1.44 | 3.37 | 43.72 | 44.09 | 43.1156 | 37169 |
| 1782513300 | 42.57 | -2 | -4.49 | 43.37 | 43.38 | 42.57 | 50074 |
| 1782426900 | 44.57 | -0.16 | -0.36 | 45.69 | 45.7 | 44.44 | 33551 |
| 1782340500 | 44.73 | -0.13 | -0.29 | 45.21 | 45.319 | 44.39 | 25651 |
| 1782254100 | 44.86 | -2.93 | -6.13 | 45.01 | 45.3899 | 44.69 | 44288 |
| 1782167700 | 47.79 | 1.23 | 2.64 | 47.37 | 48.15 | 47.37 | 46884 |
| 1781822100 | 46.56 | 0.96 | 2.11 | 46.24 | 46.8 | 46.1201 | 51578 |
| 1781735700 | 45.6 | 0.59 | 1.31 | 45.72 | 46.54 | 45.6 | 128340 |
| 1781649300 | 45.01 | 0.14 | 0.31 | 45.5 | 45.92 | 45.01 | 44589 |
| 1781562900 | 44.87 | 1.38 | 3.17 | 44.94 | 45.17 | 44.6565 | 90278 |
| 1781303700 | 43.49 | 0.46 | 1.07 | 43.34 | 44.94 | 42.005 | 17023 |
| 1781217300 | 43.03 | 1.8 | 4.37 | 41.4 | 43.22 | 41.4 | 82631 |
| 1781130900 | 41.23 | -2.04 | -4.71 | 42.01 | 42.635 | 41.06 | 69387 |
| 1781044500 | 43.27 | -0.04 | -0.09 | 44.27 | 44.55 | 42.09 | 31321 |
| 1780958100 | 43.31 | -0.21 | -0.48 | 44.11 | 44.11 | 43.25 | 34838 |
| 1780698900 | 43.52 | -3.44 | -7.33 | 45.9 | 46 | 43.225 | 108940 |
| 1780612500 | 46.96 | -0.23 | -0.48 | 46.66 | 47.09 | 46.19 | 49389 |
| 1780526100 | 47.185 | -0.59 | -1.22 | 47.9 | 47.95 | 47.05 | 65113 |
| 1780439700 | 47.77 | 0.25 | 0.53 | 47.11 | 47.78 | 46.89 | 54606 |
| 1780353300 | 47.52 | -0.26 | -0.54 | 47.4 | 47.96 | 46.84 | 64479 |
| 1780094100 | 47.78 | 0.43 | 0.91 | 47.89 | 47.89 | 47.13 | 51226 |
| 1780007700 | 47.35 | 1.12 | 2.42 | 47.8 | 47.8 | 46.6701 | 81186 |
| 1779921300 | 46.23 | -0.92 | -1.95 | 47.47 | 47.47 | 46.02 | 34308 |
| 1779834900 | 47.15 | 2.1 | 4.66 | 47.28 | 47.39 | 46.84 | 56684 |
| 1779489300 | 45.05 | 0.76 | 1.72 | 45.47 | 45.658 | 45.01 | 53035 |
| 1779402900 | 44.29 | 1.44 | 3.36 | 43.22 | 44.72 | 43.22 | 28250 |
| 1779316500 | 42.85 | 0.82 | 1.95 | 42.31 | 42.98 | 42.19 | 135203 |
| 1779230100 | 42.03 | -1.17 | -2.71 | 42.14 | 42.4499 | 41.14 | 233543 |
| 1779143700 | 43.2 | -0.75 | -1.71 | 44.1 | 44.2699 | 42.78 | 21325 |
| 1778884500 | 43.95 | -1.38 | -3.04 | 43.9 | 44.2605 | 43.49 | 21921 |
| 1778798100 | 45.33 | 0.14 | 0.31 | 45.12 | 45.57 | 44.75 | 147368 |
| 1778711700 | 45.19 | 1.32 | 3.01 | 44.73 | 45.245 | 44.24 | 22050 |
| 1778625300 | 43.87 | -1.11 | -2.47 | 44 | 44.35 | 43 | 29823 |
| 1778538900 | 44.98 | 0.74 | 1.67 | 44.17 | 45.23 | 44 | 43446 |
| 1778279700 | 44.24 | 0.9 | 2.08 | 44.04 | 44.4299 | 43.64 | 89777 |
| 1778193300 | 43.34 | -1.01 | -2.28 | 44.52 | 44.52 | 43.06 | 173498 |
| 1778106900 | 44.35 | 0.55 | 1.26 | 44.47 | 44.47 | 43.85 | 41744 |
| 1778020500 | 43.8 | 0.91 | 2.13 | 43.31 | 43.91 | 43.21 | 36004 |
| 1777934100 | 42.885 | -0.3 | -0.68 | 43.51 | 43.58 | 42.66 | 84670 |
| 1777674900 | 43.18 | -0.04 | -0.10 | 43.21 | 43.61 | 43.085 | 25393 |
| 1777588500 | 43.2248 | 1.35 | 3.24 | 43.21 | 43.23 | 42.27 | 31595 |
| 1777502100 | 41.87 | 1.01 | 2.47 | 42.33 | 42.5 | 41.695 | 16775 |
| 1777415700 | 40.86 | -0.24 | -0.58 | 41 | 41.3893 | 40.61 | 36169 |
| 1777329300 | 41.1 | -0.35 | -0.84 | 41.37 | 41.37 | 41 | 18932 |
| 1777070100 | 41.45 | 0.5 | 1.22 | 41.78 | 41.78 | 41 | 22162 |
| 1776983700 | 40.95 | -0.69 | -1.66 | 41.01 | 41.49 | 40.3676 | 50456 |
| 1776897300 | 41.64 | 1.2 | 2.97 | 41.39 | 41.64 | 41.305 | 72486 |
| 1776810900 | 40.44 | 0.42 | 1.05 | 41.09 | 41.35 | 40.35 | 92204 |
| 1776724500 | 40.02 | 0.13 | 0.33 | 39.8 | 40.12 | 39.55 | 77198 |
| 1776465300 | 39.89 | 0.57 | 1.45 | 40.17 | 40.29 | 39.855 | 50006 |
| 1776378900 | 39.32 | 0.46 | 1.18 | 39.38 | 39.6 | 39.17 | 35649 |
| 1776292500 | 38.86 | -0.61 | -1.55 | 39.17 | 39.2799 | 38.8502 | 19541 |
| 1776206100 | 39.4713 | 1.27 | 3.33 | 38.96 | 39.645 | 38.88 | 47624 |
| 1776119700 | 38.2 | 0.39 | 1.03 | 37.5 | 38.4 | 37.41 | 21788 |
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.
