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 | 0.26 | 0.616113744076 | 42.2 | 43.38 | 41.65 | 17622469 | 42.30313004 | CS |
| 4 | -1.22 | -2.79304029304 | 43.68 | 45.985 | 40.2 | 17195326 | 42.56684971 | CS |
| 12 | -1.53 | -3.47806319618 | 43.99 | 52.3 | 40.2 | 15009675 | 45.32788989 | CS |
| 26 | -17.54 | -29.2333333333 | 60 | 60.14 | 38.46 | 19010092 | 46.30558688 | CS |
| 52 | -31.74 | -42.7762803235 | 74.2 | 79.215 | 38.46 | 16342089 | 55.54773739 | CS |
| 156 | -24.38 | -36.4751645721 | 66.84 | 93.6392 | 38.46 | 14155962 | 62.27045234 | CS |
| 260 | -250.33 | -85.4981385976 | 292.79 | 310.16 | 38.46 | 14420841 | 84.67793363 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 42.38 | -0.1 | -0.24 | 42.7 | 43 | 42.325 | 10362782 |
| 1782340500 | 42.48 | 0.78 | 1.87 | 41.68 | 43.38 | 41.68 | 15469040 |
| 1782254100 | 41.7 | -0.64 | -1.51 | 42.015 | 42.47 | 41.65 | 14663945 |
| 1782167700 | 42.34 | -0.17 | -0.40 | 42.74 | 43.33 | 42.075 | 13178653 |
| 1781822100 | 42.51 | 0.43 | 1.02 | 42.2 | 42.8155 | 41.65 | 27178237 |
| 1781735700 | 42.08 | -1.57 | -3.60 | 43.59 | 44.74 | 42.05 | 19065214 |
| 1781649300 | 43.65 | 1.16 | 2.73 | 42.67 | 43.95 | 42.58 | 19501164 |
| 1781562900 | 42.49 | 0.96 | 2.31 | 42.358 | 43.34 | 42.1 | 22552906 |
| 1781303700 | 41.53 | 0.29 | 0.70 | 41.295 | 41.59 | 40.87 | 12309032 |
| 1781217300 | 41.24 | 0.54 | 1.33 | 40.53 | 41.26 | 40.2 | 14749497 |
| 1781130900 | 40.7 | -0.76 | -1.83 | 41 | 41.465 | 40.51 | 14644519 |
| 1781044500 | 41.46 | 0.2 | 0.48 | 41.14 | 42.26 | 41.07 | 17581006 |
| 1780958100 | 41.26 | -0.03 | -0.07 | 41.26 | 41.42 | 40.655 | 17875721 |
| 1780698900 | 41.29 | -1.46 | -3.42 | 41.89 | 42.401 | 41.07 | 23864606 |
| 1780612500 | 42.75 | 0.14 | 0.33 | 43.42 | 43.73 | 42.75 | 11244729 |
| 1780526100 | 42.61 | -1.92 | -4.31 | 44.34 | 44.5 | 42.315 | 19207889 |
| 1780439700 | 44.53 | -0.66 | -1.46 | 44.615 | 45.14 | 44.39 | 11449746 |
| 1780353300 | 45.19 | 0.44 | 0.98 | 44.53 | 45.985 | 44.2 | 16221653 |
| 1780094100 | 44.75 | 0.29 | 0.65 | 44.54 | 45.2 | 44.425 | 18836698 |
| 1780007700 | 44.46 | 0.7 | 1.60 | 43.68 | 44.58 | 43.32 | 17116935 |
| 1779921300 | 43.76 | -0.4 | -0.91 | 44.48 | 44.73 | 43.63 | 14160608 |
| 1779834900 | 44.16 | -0.07 | -0.16 | 44.2 | 44.44 | 43.865 | 13155645 |
| 1779489300 | 44.23 | -0.07 | -0.16 | 44.3 | 44.71 | 43.99 | 10672337 |
| 1779402900 | 44.3 | -0.08 | -0.17 | 44.19 | 44.69 | 43.83 | 10924676 |
| 1779316500 | 44.375 | 0.55 | 1.24 | 43.595 | 44.41 | 42.93 | 10989684 |
| 1779230100 | 43.83 | -0.56 | -1.25 | 44.38 | 45.02 | 43.81 | 13709055 |
| 1779143700 | 44.385 | -0.03 | -0.06 | 44.225 | 45.235 | 44.2201 | 9460749 |
| 1778884500 | 44.41 | -0.63 | -1.40 | 44.84 | 45.23 | 44.38 | 16480220 |
| 1778798100 | 45.04 | -0.19 | -0.42 | 45.34 | 45.79 | 44.62 | 9711327 |
| 1778711700 | 45.23 | -0.21 | -0.46 | 44.96 | 45.74 | 44.585 | 15922859 |
| 1778625300 | 45.44 | 0.37 | 0.82 | 44.94 | 45.7 | 44.35 | 25490078 |
| 1778538900 | 45.07 | -0.3 | -0.66 | 45.21 | 45.52 | 45.03 | 18976537 |
| 1778279700 | 45.37 | -0.85 | -1.84 | 45.62 | 46.37 | 45.33 | 14063876 |
| 1778193300 | 46.22 | -0.05 | -0.11 | 46.43 | 47.145 | 46.15 | 14071169 |
| 1778106900 | 46.27 | -0.22 | -0.47 | 46.68 | 47.46 | 45.755 | 19810224 |
| 1778020500 | 46.49 | -3.9 | -7.74 | 45.37 | 46.715 | 44.51 | 39058436 |
| 1777934100 | 50.39 | -0.05 | -0.10 | 50.54 | 51.06 | 50.22 | 13621100 |
| 1777674900 | 50.44 | 0.3 | 0.60 | 50.57 | 50.91 | 50.285 | 8765017 |
| 1777588500 | 50.14 | -0.8 | -1.57 | 49.84 | 50.455 | 49.42 | 12516036 |
| 1777502100 | 50.94 | 1.3 | 2.62 | 49.41 | 51.87 | 49.22 | 18525983 |
| 1777415700 | 49.64 | -0.13 | -0.26 | 49.77 | 50.48 | 49.455 | 9761120 |
| 1777329300 | 49.77 | -0.71 | -1.41 | 50.3776 | 50.56 | 49.397 | 7987170 |
| 1777070100 | 50.48 | 0.73 | 1.47 | 49.8 | 50.59 | 49.56 | 8253560 |
| 1776983700 | 49.75 | -1.47 | -2.87 | 50.745 | 50.88 | 49.17 | 11581867 |
| 1776897300 | 51.22 | 0.34 | 0.67 | 51.075 | 51.46 | 50.78 | 8550284 |
| 1776810900 | 50.88 | -0.58 | -1.13 | 52.01 | 52.3 | 50.76 | 13548793 |
| 1776724500 | 51.46 | 0.65 | 1.28 | 50.68 | 51.51 | 50.44 | 13083623 |
| 1776465300 | 50.81 | 1 | 2.01 | 50.31 | 51.2 | 49.773 | 18751973 |
| 1776378900 | 49.81 | 0.24 | 0.48 | 48.39 | 49.95 | 48.35 | 13405010 |
| 1776292500 | 49.57 | 1.6 | 3.34 | 48.515 | 49.755 | 47.9 | 12813557 |
| 1776206100 | 47.97 | 0.46 | 0.97 | 47.945 | 48.334096 | 47.7 | 11039341 |
| 1776119700 | 47.51 | 2.27 | 5.02 | 45.11 | 47.875 | 45.06 | 15157161 |
| 1775860500 | 45.24 | -0.74 | -1.61 | 45.97 | 46.18 | 44.98 | 12855064 |
| 1775774100 | 45.98 | 0.13 | 0.28 | 45.805 | 46.08 | 44.905 | 12615712 |
| 1775687700 | 45.85 | 0.98 | 2.18 | 45.99 | 46.35 | 45.615 | 15344391 |
| 1775601300 | 44.87 | -0.61 | -1.34 | 45.09 | 45.46 | 44.56 | 10262010 |
| 1775514900 | 45.48 | 0.14 | 0.31 | 45.63 | 46.44 | 45.33 | 11008381 |
| 1775169300 | 45.34 | 0.71 | 1.59 | 43.99 | 45.42 | 43.675 | 12735665 |
| 1775082900 | 44.63 | -0.6 | -1.33 | 45.33 | 45.5 | 44 | 15242842 |
| 1774996500 | 45.23 | 0.56 | 1.25 | 44.74 | 45.47 | 44.28 | 10248918 |
| 1774910100 | 44.67 | 1.08 | 2.48 | 44 | 45.015 | 43.92 | 17766418 |
| 1774650900 | 43.59 | -1.61 | -3.56 | 44.75 | 44.79 | 43.55 | 17323590 |
| 1774564500 | 45.2 | 0.35 | 0.78 | 44.48 | 45.972 | 44.48 | 14527425 |
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.
