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 | 0.29 | 0.690476190476 | 42 | 42.32 | 41.375 | 1012181 | 41.74697583 | CS |
| 4 | 1.65 | 4.06003937008 | 40.64 | 42.7 | 40.18 | 1359206 | 41.74496714 | CS |
| 12 | 3.88 | 10.1015360583 | 38.41 | 42.7 | 37.94 | 1058651 | 40.57843157 | CS |
| 26 | 7.27 | 20.7595659623 | 35.02 | 42.7 | 34.67 | 965487 | 38.9907512 | CS |
| 52 | 7.16 | 20.3814403644 | 35.13 | 42.7 | 32.84 | 933346 | 36.85069589 | CS |
| 156 | 8.98 | 26.9588712098 | 33.31 | 42.7 | 30.62 | 783335 | 35.96821193 | CS |
| 260 | 14.29 | 51.0357142857 | 28 | 42.7 | 26.51 | 829933 | 34.45946032 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 42.29 | 0.5 | 1.20 | 42.13 | 42.65 | 42.01 | 697662 |
| 1783377300 | 41.79 | -0.27 | -0.64 | 41.97 | 42.01 | 41.75 | 565096 |
| 1783031700 | 42.06 | 0.5 | 1.20 | 41.56 | 42.11 | 41.56 | 1123717 |
| 1782945300 | 41.56 | -0.06 | -0.14 | 42 | 42 | 41.375 | 1273533 |
| 1782858900 | 41.62 | -0.61 | -1.44 | 42 | 42.3 | 41.55 | 1086376 |
| 1782772500 | 42.23 | -0.11 | -0.26 | 42.02 | 42.33 | 41.88 | 1578720 |
| 1782513300 | 42.34 | 0.13 | 0.31 | 42.28 | 42.7 | 42.13 | 4328371 |
| 1782426900 | 42.21 | 0.07 | 0.17 | 41.99 | 42.32 | 41.8 | 1090763 |
| 1782340500 | 42.14 | 0.35 | 0.84 | 41.99 | 42.41 | 41.98 | 1465310 |
| 1782254100 | 41.79 | 0.7 | 1.70 | 41.35 | 41.88 | 41.255 | 1173444 |
| 1782167700 | 41.09 | 0.4 | 0.98 | 40.56 | 41.365 | 40.56 | 923146 |
| 1781822100 | 40.69 | 0.2 | 0.49 | 40.64 | 40.91 | 40.42 | 1906516 |
| 1781735700 | 40.49 | -1.1 | -2.64 | 41.25 | 41.545 | 40.18 | 913286 |
| 1781649300 | 41.59 | 0.11 | 0.27 | 41.64 | 41.765 | 41.31 | 1630786 |
| 1781562900 | 41.48 | -0.5 | -1.19 | 41.98 | 41.98 | 41.26 | 1213415 |
| 1781303700 | 41.98 | 0.45 | 1.08 | 41.73 | 42.22 | 41.72 | 1055180 |
| 1781217300 | 41.53 | -0.04 | -0.10 | 41.76 | 41.98 | 41.5 | 984953 |
| 1781130900 | 41.57 | -0.15 | -0.36 | 41.7 | 42.26 | 41.51 | 896735 |
| 1781044500 | 41.72 | 1.24 | 3.06 | 40.64 | 42.02 | 40.61 | 1256352 |
| 1780958100 | 40.48 | 0.17 | 0.42 | 40.31 | 40.59 | 40.12 | 1440247 |
| 1780698900 | 40.31 | 1.13 | 2.88 | 39.35 | 40.48 | 39.35 | 948949 |
| 1780612500 | 39.18 | 0.2 | 0.51 | 39.47 | 39.69 | 38.805 | 767788 |
| 1780526100 | 38.98 | -0.35 | -0.89 | 39.19 | 39.48 | 38.97 | 758867 |
| 1780439700 | 39.33 | 0.04 | 0.10 | 39.27 | 39.86 | 39.12 | 710497 |
| 1780353300 | 39.29 | -0.86 | -2.14 | 39.89 | 39.99 | 39.27 | 739444 |
| 1780094100 | 40.15 | -0.53 | -1.30 | 40.57 | 40.84 | 40.09 | 900135 |
| 1780007700 | 40.68 | -0.17 | -0.42 | 40.92 | 41.07 | 40.62 | 1081276 |
| 1779921300 | 40.85 | 0.06 | 0.15 | 40.67 | 40.94 | 40.47 | 829910 |
| 1779834900 | 40.79 | 0.49 | 1.22 | 40.32 | 40.93 | 40.275 | 1126255 |
| 1779489300 | 40.3 | -0.23 | -0.57 | 40.46 | 40.53 | 40.23 | 956166 |
| 1779402900 | 40.53 | 0.54 | 1.35 | 39.76 | 40.58 | 39.34 | 743482 |
| 1779316500 | 39.99 | 0.41 | 1.04 | 39.61 | 40.03 | 39.38 | 1159823 |
| 1779230100 | 39.58 | -0.42 | -1.05 | 40.12 | 40.13 | 39.55 | 1024343 |
| 1779143700 | 40 | 0.71 | 1.81 | 39.35 | 40.08 | 39.35 | 644662 |
| 1778884500 | 39.29 | -0.43 | -1.08 | 39.72 | 39.8 | 39.19 | 935956 |
| 1778798100 | 39.72 | 0.36 | 0.91 | 39.51 | 40.14 | 39.36 | 1070894 |
| 1778711700 | 39.36 | -0.29 | -0.73 | 39.4 | 39.525 | 39.04 | 654566 |
| 1778625300 | 39.65 | -0.06 | -0.15 | 39.96 | 39.96 | 39.48 | 744880 |
| 1778538900 | 39.71 | -0.01 | -0.03 | 39.7 | 39.98 | 39.545 | 592633 |
| 1778279700 | 39.72 | -0.33 | -0.82 | 39.98 | 40.14 | 39.68 | 694588 |
| 1778193300 | 40.05 | -0.23 | -0.57 | 40.36 | 40.5 | 39.82 | 2461522 |
| 1778106900 | 40.28 | 0.33 | 0.83 | 39.93 | 40.35 | 39.925 | 808504 |
| 1778020500 | 39.95 | 0.25 | 0.63 | 39.68 | 40.05 | 39.58 | 718645 |
| 1777934100 | 39.7 | -0.17 | -0.43 | 39.62 | 39.96 | 38.9 | 626762 |
| 1777674900 | 39.87 | -0.3 | -0.73 | 40.24 | 40.27 | 39.79 | 717518 |
| 1777588500 | 40.165 | 0.32 | 0.82 | 39.64 | 40.28 | 39.64 | 824019 |
| 1777502100 | 39.84 | -0.51 | -1.26 | 39.95 | 40.41 | 39.67 | 839001 |
| 1777415700 | 40.35 | 0.17 | 0.42 | 40.59 | 40.71 | 40.14 | 1115323 |
| 1777329300 | 40.18 | 0.72 | 1.82 | 39.55 | 40.27 | 39.55 | 1486748 |
| 1777070100 | 39.46 | 0.42 | 1.08 | 38.57 | 39.5 | 38.45 | 1530276 |
| 1776983700 | 39.04 | 0.8 | 2.09 | 38.36 | 39.25 | 38.3 | 1296646 |
| 1776897300 | 38.24 | -0.64 | -1.65 | 38.88 | 39.125 | 38.01 | 591361 |
| 1776810900 | 38.88 | -0.45 | -1.14 | 39.14 | 39.33 | 38.85 | 613278 |
| 1776724500 | 39.33 | -0.26 | -0.66 | 39.45 | 39.65 | 39.23 | 675903 |
| 1776465300 | 39.59 | 0.72 | 1.85 | 38.96 | 39.66 | 38.72 | 605849 |
| 1776378900 | 38.87 | 0.05 | 0.13 | 38.71 | 39.16 | 38.69 | 573577 |
| 1776292500 | 38.82 | 0.33 | 0.86 | 38.22 | 38.88 | 37.94 | 644401 |
| 1776206100 | 38.49 | 0.27 | 0.71 | 38.41 | 38.51 | 37.95 | 1222093 |
| 1776119700 | 38.22 | -0.29 | -0.75 | 38.52 | 38.52 | 37.915 | 1195127 |
| 1775860500 | 38.51 | -0.08 | -0.21 | 38.57 | 38.695 | 38.29 | 646071 |
| 1775774100 | 38.59 | 0.54 | 1.42 | 37.92 | 38.71 | 37.81 | 780338 |
| 1775687700 | 38.05 | 0.16 | 0.42 | 38.215 | 38.4175 | 37.92 | 799751 |
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.
