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 | -7.24 | -15.4403924078 | 46.89 | 48.2 | 39.63 | 79549 | 43.38538387 | CS |
| 4 | 7.14 | 21.9624730852 | 32.51 | 52 | 31.77 | 107447 | 42.29387705 | CS |
| 12 | 1.4 | 3.66013071895 | 38.25 | 52 | 30.9 | 63452 | 40.05732191 | CS |
| 26 | 11.63 | 41.5060670949 | 28.02 | 52 | 25.52 | 38122 | 38.50166171 | CS |
| 52 | 27.23 | 219.2431562 | 12.42 | 52 | 9.57 | 23376 | 36.48565791 | CS |
| 156 | 3.85 | 10.7541899441 | 35.8 | 52 | 9.57 | 10743 | 31.61258119 | CS |
| 260 | -4.42 | -10.0294985251 | 44.07 | 59 | 9.57 | 7243 | 33.31889229 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 39.65 | -2.63 | -6.22 | 42.76 | 44.83 | 39.63 | 102980 |
| 1783636500 | 42.28 | -0.41 | -0.96 | 42.22 | 45 | 41.2 | 104809 |
| 1783550100 | 42.69 | -0.74 | -1.70 | 42.92 | 43.95 | 42.15 | 20402 |
| 1783463700 | 43.43 | -1.76 | -3.89 | 47.2 | 47.525 | 41.67 | 123989 |
| 1783377300 | 45.19 | -2.51 | -5.26 | 46.89 | 48.2 | 44.15 | 68995 |
| 1783031700 | 47.7 | 1.7 | 3.70 | 46 | 50.95 | 46 | 126540 |
| 1782945300 | 46 | -2.02 | -4.21 | 48.96 | 49 | 43.7 | 52793 |
| 1782858900 | 48.02 | -0.9 | -1.84 | 48.04 | 50.5 | 45.16 | 138648 |
| 1782772500 | 48.92 | 2.66 | 5.75 | 44.91 | 50.5 | 42.55 | 148886 |
| 1782513300 | 46.26 | 2.44 | 5.57 | 44.69 | 48.5 | 43.23 | 70004 |
| 1782426900 | 43.82 | -2.58 | -5.56 | 46.2 | 52 | 43.31 | 50827 |
| 1782340500 | 46.4 | 2.98 | 6.86 | 43.42 | 46.91 | 42.1 | 54887 |
| 1782254100 | 43.42 | 2.87 | 7.08 | 40.7 | 43.8 | 40.4091 | 57789 |
| 1782167700 | 40.55 | 0.43 | 1.07 | 39.39 | 42.61 | 38.85 | 92521 |
| 1781822100 | 40.12 | 2.47 | 6.56 | 38.66 | 41.2 | 37.66 | 369465 |
| 1781735700 | 37.65 | 1.29 | 3.55 | 35.98 | 39.07 | 34.48 | 197912 |
| 1781649300 | 36.36 | 3.11 | 9.35 | 32.979999 | 36.465 | 32.52 | 183499 |
| 1781562900 | 33.25 | 0.66 | 2.03 | 32.59 | 33.605 | 31.77 | 28388 |
| 1781303700 | 32.59 | -0.18 | -0.55 | 32.509999 | 33.91 | 32.17 | 43692 |
| 1781217300 | 32.77 | 0.12 | 0.37 | 32.64 | 34.57 | 32.1 | 42735 |
| 1781130900 | 32.65 | 0.11 | 0.34 | 32.4 | 33.265 | 31.45 | 19427 |
| 1781044500 | 32.54 | -0.41 | -1.24 | 32.7 | 34.4299 | 32.009999 | 50738 |
| 1780958100 | 32.95 | 0.43 | 1.32 | 33.159999 | 34.6322 | 30.925 | 38595 |
| 1780698900 | 32.52 | -0.98 | -2.93 | 34.11 | 35 | 32.3601 | 55907 |
| 1780612500 | 33.5 | -3.19 | -8.69 | 36.3 | 37.89 | 33.5 | 35325 |
| 1780526100 | 36.69 | -0.72 | -1.91 | 37.81 | 38.7 | 36.36 | 46390 |
| 1780439700 | 37.405 | 1.13 | 3.10 | 36.93 | 37.805 | 35.01 | 39790 |
| 1780353300 | 36.28 | -2.48 | -6.40 | 39.32 | 39.32 | 34.01 | 58428 |
| 1780094100 | 38.76 | -2.4 | -5.83 | 41.16 | 41.8 | 38.76 | 28185 |
| 1780007700 | 41.16 | 0.47 | 1.16 | 40.19 | 41.25 | 39.6 | 49304 |
| 1779921300 | 40.69 | 0.21 | 0.52 | 40.3 | 41.905 | 38.4 | 102975 |
| 1779834900 | 40.48 | -1.01 | -2.43 | 41.52 | 42.605 | 40 | 62051 |
| 1779489300 | 41.49 | 4.02 | 10.73 | 38.14 | 41.49 | 37.19 | 51368 |
| 1779402900 | 37.47 | 0.42 | 1.13 | 37.37 | 39 | 36.05 | 105208 |
| 1779316500 | 37.05 | -0.24 | -0.64 | 37.15 | 38.45 | 37.05 | 64288 |
| 1779230100 | 37.29 | -0.21 | -0.56 | 37.55 | 38.29 | 36.66 | 27275 |
| 1779143700 | 37.5 | 0.98 | 2.68 | 37.36 | 39.2 | 36.65 | 50654 |
| 1778884500 | 36.52 | -1.85 | -4.82 | 39.2 | 39.69 | 35.8 | 40480 |
| 1778798100 | 38.37 | -0.57 | -1.46 | 38.34 | 39.8 | 36.235 | 33870 |
| 1778711700 | 38.94 | -0.48 | -1.22 | 39.53 | 41 | 38.005 | 21197 |
| 1778625300 | 39.42 | 2.54 | 6.89 | 37.95 | 42.585 | 37.5 | 41315 |
| 1778538900 | 36.88 | 0.04 | 0.11 | 37.12 | 38.57 | 36.61 | 35034 |
| 1778279700 | 36.84 | -0.74 | -1.97 | 37.895 | 38.33 | 36.67 | 9833 |
| 1778193300 | 37.58 | -1.74 | -4.43 | 39.24 | 39.68 | 37.51 | 16461 |
| 1778106900 | 39.32 | -1.14 | -2.82 | 40.16 | 40.42 | 38.86 | 38927 |
| 1778020500 | 40.46 | 1.13 | 2.87 | 39.45 | 41.06 | 38.76 | 64473 |
| 1777934100 | 39.33 | -0.13 | -0.33 | 39.46 | 40.8 | 38.39 | 49766 |
| 1777674900 | 39.46 | -2.23 | -5.35 | 41.69 | 41.69 | 39.25 | 16141 |
| 1777588500 | 41.69 | -0.54 | -1.28 | 42.44 | 43.835 | 40.66 | 15070 |
| 1777502100 | 42.23 | -0.27 | -0.64 | 42.02 | 43 | 41.35 | 39547 |
| 1777415700 | 42.5 | 3.1 | 7.87 | 39.77 | 42.95 | 39.175 | 72256 |
| 1777329300 | 39.4 | 2.82 | 7.71 | 36.06 | 39.4 | 36.06 | 19434 |
| 1777070100 | 36.58 | 1.29 | 3.66 | 35.52 | 36.58 | 35.19 | 15657 |
| 1776983700 | 35.29 | 0.62 | 1.79 | 34.89 | 35.29 | 33.875 | 41010 |
| 1776897300 | 34.67 | 0.08 | 0.23 | 35.24 | 35.24 | 33.545 | 38059 |
| 1776810900 | 34.59 | 1.56 | 4.72 | 33.04 | 35.1 | 33.04 | 53297 |
| 1776724500 | 33.03 | -0.27 | -0.81 | 33.8 | 34.79 | 30.9 | 48717 |
| 1776465300 | 33.299999 | -5.09 | -13.26 | 38.25 | 38.7 | 32.799999 | 43531 |
| 1776378900 | 38.39 | 2.05 | 5.64 | 35.67 | 38.39 | 35.67 | 26764 |
| 1776292500 | 36.34 | 0.52 | 1.45 | 35.4 | 36.46 | 34.55 | 45894 |
| 1776206100 | 35.82 | 0.72 | 2.05 | 35.03 | 36.46 | 34.5 | 72407 |
| 1776119700 | 35.1 | 0.8 | 2.33 | 34.74 | 36.05 | 34.43 | 49352 |
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.
