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 | 2.72 | 6.5589582831 | 41.47 | 44.97 | 39.31 | 512111 | 40.78417586 | CS |
| 4 | 4.85 | 12.328418912 | 39.34 | 44.97 | 36.115 | 389028 | 39.46241953 | CS |
| 12 | 5.8 | 15.108101068 | 38.39 | 44.97 | 33.56 | 367434 | 38.82406818 | CS |
| 26 | -5.87 | -11.7259288853 | 50.06 | 58.53 | 33.56 | 350937 | 43.31725675 | CS |
| 52 | -16.16 | -26.7771333886 | 60.35 | 75.08 | 33.56 | 323041 | 50.89495386 | CS |
| 156 | -13.9 | -23.9283869857 | 58.09 | 87.3969 | 33.56 | 244079 | 60.10419573 | CS |
| 260 | -32.01 | -42.0078740157 | 76.2 | 87.3969 | 33.56 | 217174 | 57.43086914 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 43.195 | 3.88 | 9.86 | 39.65 | 44 | 39.575 | 314390 |
| 1782254100 | 39.32 | -0.69 | -1.72 | 40.01 | 40.43 | 39.31 | 355970 |
| 1782167700 | 40.01 | -0.89 | -2.18 | 41.2 | 41.28 | 39.86 | 445339 |
| 1781822100 | 40.9 | 0.38 | 0.94 | 41.47 | 42.305 | 40.77 | 932745 |
| 1781735700 | 40.52 | -0.95 | -2.29 | 41.16 | 42.9 | 40.4 | 394006 |
| 1781649300 | 41.47 | 0.99 | 2.45 | 40.93 | 42.3199 | 40.55 | 338812 |
| 1781562900 | 40.48 | 0.18 | 0.45 | 40.93 | 42.03 | 40.35 | 351461 |
| 1781303700 | 40.3 | 0.89 | 2.26 | 39.66 | 41.25 | 39.33 | 321511 |
| 1781217300 | 39.41 | 1.92 | 5.12 | 37.68 | 39.6 | 37.24 | 348318 |
| 1781130900 | 37.49 | -1.82 | -4.63 | 39.36 | 39.36 | 37.12 | 299208 |
| 1781044500 | 39.31 | 0.92 | 2.40 | 38.71 | 40.625 | 38.39 | 353072 |
| 1780958100 | 38.39 | 1.42 | 3.84 | 37.36 | 38.83 | 37.08 | 390411 |
| 1780698900 | 36.97 | -1.33 | -3.47 | 37.99 | 38.14 | 36.665 | 270796 |
| 1780612500 | 38.3 | 0.67 | 1.78 | 37.97 | 38.66 | 37.525 | 303007 |
| 1780526100 | 37.63 | -0.4 | -1.05 | 37.89 | 38.055 | 36.94 | 294954 |
| 1780439700 | 38.03 | 0.29 | 0.77 | 37.81 | 38.46 | 37.06 | 381659 |
| 1780353300 | 37.74 | -0.91 | -2.35 | 38 | 38 | 36.115 | 439960 |
| 1780094100 | 38.65 | -0.58 | -1.48 | 39.17 | 39.52 | 38.48 | 481687 |
| 1780007700 | 39.23 | -0.27 | -0.68 | 39.34 | 39.68 | 38.43 | 374225 |
| 1779921300 | 39.5 | 2.02 | 5.39 | 37.74 | 39.74 | 37.52 | 425676 |
| 1779834900 | 37.48 | 0.3 | 0.81 | 37.4 | 38.04 | 37.055 | 390839 |
| 1779489300 | 37.18 | 1.64 | 4.61 | 35.96 | 37.23 | 35.445 | 382055 |
| 1779402900 | 35.54 | 0.39 | 1.11 | 34.75 | 35.82 | 33.87 | 517740 |
| 1779316500 | 35.15 | 1.33 | 3.93 | 33.98 | 35.21 | 33.56 | 336602 |
| 1779230100 | 33.82 | -1.73 | -4.87 | 35.31 | 35.31 | 33.76 | 307016 |
| 1779143700 | 35.55 | 0.17 | 0.48 | 35.28 | 36.345 | 35.1 | 310624 |
| 1778884500 | 35.38 | -2.55 | -6.72 | 37.42 | 37.73 | 35.35 | 408961 |
| 1778798100 | 37.93 | -0.29 | -0.76 | 38.38 | 38.82 | 37.7401 | 268158 |
| 1778711700 | 38.22 | 0.31 | 0.82 | 37.42 | 38.252 | 37.01 | 339346 |
| 1778625300 | 37.91 | -1.33 | -3.39 | 39.22 | 39.335 | 37.29 | 412629 |
| 1778538900 | 39.24 | -1.57 | -3.85 | 40.54 | 40.61 | 38.9 | 439997 |
| 1778279700 | 40.81 | 3.22 | 8.57 | 38.52 | 40.93 | 38.44 | 617359 |
| 1778193300 | 37.59 | -0.31 | -0.82 | 36.68 | 39.28 | 35.25 | 844132 |
| 1778106900 | 37.9 | -0.41 | -1.07 | 39.2 | 39.61 | 37.87 | 365695 |
| 1778020500 | 38.31 | 1.39 | 3.76 | 37.85 | 39.05 | 37.04 | 259053 |
| 1777934100 | 36.92 | -2.28 | -5.82 | 38.78 | 38.95 | 36.7101 | 247611 |
| 1777674900 | 39.2 | 0.17 | 0.44 | 39.37 | 40.18 | 38.87 | 300864 |
| 1777588500 | 39.03 | 1.5 | 4.00 | 38.12 | 39.27 | 37.66 | 258670 |
| 1777502100 | 37.53 | -2.64 | -6.57 | 39.88 | 40 | 37.46 | 364738 |
| 1777415700 | 40.17 | 0.26 | 0.65 | 39.9 | 40.48 | 39.73 | 247551 |
| 1777329300 | 39.91 | 0.34 | 0.86 | 39.7 | 40.52 | 39.46 | 592679 |
| 1777070100 | 39.57 | -0.31 | -0.78 | 39.88 | 40.4 | 39.34 | 311353 |
| 1776983700 | 39.88 | -0.09 | -0.23 | 40.12 | 40.665 | 39.1 | 201145 |
| 1776897300 | 39.97 | 1.23 | 3.18 | 39.22 | 40.07 | 38.81 | 309005 |
| 1776810900 | 38.74 | -1.53 | -3.80 | 40.5 | 41.59 | 38.375 | 420456 |
| 1776724500 | 40.27 | 0.87 | 2.21 | 39.33 | 40.74 | 39 | 313642 |
| 1776465300 | 39.4 | 1.77 | 4.70 | 38.45 | 40.03 | 38.38 | 341751 |
| 1776378900 | 37.63 | -0.44 | -1.16 | 37.96 | 38.67 | 37.3 | 307682 |
| 1776292500 | 38.07 | -3.46 | -8.33 | 41.38 | 41.46 | 37.9 | 253174 |
| 1776206100 | 41.53 | -0.02 | -0.05 | 41.55 | 41.76 | 41.075 | 211071 |
| 1776119700 | 41.55 | 1.37 | 3.41 | 39.97 | 41.55 | 39.755 | 242186 |
| 1775860500 | 40.18 | -0.85 | -2.07 | 41.19 | 41.51 | 40.13 | 621664 |
| 1775774100 | 41.03 | 0.5 | 1.23 | 40.14 | 41.3 | 40.1 | 249658 |
| 1775687700 | 40.53 | 2.06 | 5.35 | 41.04 | 41.815 | 40.04 | 287031 |
| 1775601300 | 38.47 | 0.18 | 0.47 | 38.29 | 38.65 | 37.61 | 297830 |
| 1775514900 | 38.29 | -0.6 | -1.54 | 38.62 | 38.93 | 38 | 220865 |
| 1775169300 | 38.89 | -0.65 | -1.64 | 38.39 | 39.78 | 38.02 | 321779 |
| 1775082900 | 39.54 | -0.33 | -0.83 | 40.35 | 41.23 | 39.46 | 256401 |
| 1774996500 | 39.87 | 0.37 | 0.94 | 40.09 | 41.83 | 38.675 | 239031 |
| 1774910100 | 39.5 | -0.89 | -2.20 | 40.76 | 40.86 | 39.48 | 297991 |
| 1774650900 | 40.39 | -0.53 | -1.30 | 40.57 | 41.09 | 40.23 | 260676 |
| 1774564500 | 40.92 | -1.07 | -2.55 | 41.24 | 42.3 | 40.54 | 271523 |
| 1774478100 | 41.99 | -0.06 | -0.14 | 42.46 | 42.725 | 41.02 | 241369 |
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.
