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 | -1.09 | -2.46662140756 | 44.19 | 44.225 | 41.06 | 1781286 | 42.80974827 | CS |
| 4 | -0.26 | -0.59963099631 | 43.36 | 47.105 | 41.06 | 1213062 | 43.80671397 | CS |
| 12 | 9.03 | 26.5042559436 | 34.07 | 47.105 | 33.91 | 1095198 | 40.82639004 | CS |
| 26 | 0.1 | 0.232558139535 | 43 | 47.105 | 31.325 | 1292205 | 39.20956428 | CS |
| 52 | 18.59 | 75.8465932273 | 24.51 | 47.105 | 22.2615 | 1346353 | 35.43885183 | CS |
| 156 | 10.23 | 31.1226041984 | 32.87 | 50.01 | 19.05 | 1046460 | 35.09617493 | CS |
| 260 | -0.53 | -1.2147604859 | 43.63 | 51.56 | 19.05 | 940864 | 35.57570184 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 43.22 | 1.74 | 4.19 | 41.11 | 43.76 | 41.06 | 5194968 |
| 1782426900 | 41.48 | -0.81 | -1.92 | 42.4 | 42.76 | 41.14 | 883640 |
| 1782340500 | 42.29 | -0.01 | -0.02 | 42.57 | 42.98 | 41.99 | 982499 |
| 1782254100 | 42.3 | -0.43 | -1.01 | 42.47 | 42.82 | 42.185 | 693982 |
| 1782167700 | 42.73 | -1.46 | -3.30 | 44.19 | 44.225 | 42.62 | 1151342 |
| 1781822100 | 44.19 | 1.35 | 3.15 | 44.04 | 44.935 | 43.9 | 1698152 |
| 1781735700 | 42.84 | -1.77 | -3.97 | 44.48 | 45.09 | 42.83 | 1535911 |
| 1781649300 | 44.61 | -0.81 | -1.78 | 45.46 | 46.26 | 44.43 | 851691 |
| 1781562900 | 45.42 | -0.73 | -1.58 | 46.57 | 47.105 | 45.02 | 722163 |
| 1781303700 | 46.15 | 0.26 | 0.57 | 46.68 | 46.869494 | 45.91 | 627818 |
| 1781217300 | 45.89 | 1.66 | 3.75 | 44.68 | 45.94 | 44.405 | 1093599 |
| 1781130900 | 44.23 | -0.73 | -1.62 | 44.66 | 45.38 | 43.16 | 707980 |
| 1781044500 | 44.96 | -0.35 | -0.77 | 45.54 | 46.65 | 43.99 | 1086334 |
| 1780958100 | 45.31 | 1.28 | 2.91 | 43.77 | 45.78 | 43.77 | 1309853 |
| 1780698900 | 44.03 | -0.41 | -0.92 | 43.9 | 44.115 | 43.36 | 907522 |
| 1780612500 | 44.44 | 0.64 | 1.46 | 43.75 | 44.635 | 43.22 | 710172 |
| 1780526100 | 43.8 | -0.47 | -1.06 | 43.86 | 44.67 | 43.08 | 1146832 |
| 1780439700 | 44.27 | 1.09 | 2.52 | 42.95 | 44.39 | 42.13 | 955218 |
| 1780353300 | 43.18 | -0.26 | -0.60 | 43.36 | 43.36 | 42.23 | 788498 |
| 1780094100 | 43.44 | 0.04 | 0.09 | 43.21 | 44.03 | 42.5301 | 1419753 |
| 1780007700 | 43.4 | -0.08 | -0.18 | 43.48 | 43.7599 | 42.92 | 1046694 |
| 1779921300 | 43.48 | 0.73 | 1.71 | 43.6 | 43.825 | 43.125 | 924480 |
| 1779834900 | 42.75 | 0.82 | 1.96 | 42.18 | 43.075 | 42.1 | 1057607 |
| 1779489300 | 41.93 | 0.58 | 1.40 | 41.39 | 42.55 | 41.08 | 869970 |
| 1779402900 | 41.35 | 0.87 | 2.15 | 39.94 | 41.635 | 39.63 | 1016377 |
| 1779316500 | 40.48 | 2.25 | 5.89 | 38.29 | 40.535 | 37.75 | 1010289 |
| 1779230100 | 38.23 | -0.49 | -1.27 | 38.6 | 38.89 | 37.63 | 702007 |
| 1779143700 | 38.72 | -0.07 | -0.18 | 39.02 | 40.02 | 38.6 | 842045 |
| 1778884500 | 38.79 | -0.7 | -1.77 | 39.12 | 39.43 | 38.44 | 766330 |
| 1778798100 | 39.49 | 0.98 | 2.54 | 39.04 | 40.04 | 38.805 | 772791 |
| 1778711700 | 38.51 | -0.04 | -0.10 | 38.52 | 38.85 | 37.83 | 982603 |
| 1778625300 | 38.55 | -0.34 | -0.87 | 38.61 | 38.945 | 37.44 | 966134 |
| 1778538900 | 38.89 | -1.72 | -4.24 | 40.95 | 40.97 | 38.79 | 835770 |
| 1778279700 | 40.61 | 0.97 | 2.45 | 39.84 | 41.18 | 39.17 | 1227916 |
| 1778193300 | 39.64 | -0.38 | -0.95 | 40.08 | 40.51 | 39.05 | 1699338 |
| 1778106900 | 40.02 | 2.33 | 6.18 | 38.31 | 40.64 | 37.985 | 2355484 |
| 1778020500 | 37.69 | 1.27 | 3.49 | 36.56 | 38.03 | 36.52 | 1586349 |
| 1777934100 | 36.42 | -1.08 | -2.88 | 37.38 | 37.41 | 35.96 | 1055563 |
| 1777674900 | 37.5 | -0.06 | -0.16 | 37.69 | 37.92 | 37.225 | 789731 |
| 1777588500 | 37.56 | 0.59 | 1.60 | 36.7 | 37.98 | 36.575 | 978556 |
| 1777502100 | 36.97 | -0.48 | -1.28 | 37.17 | 37.6 | 36.65 | 922371 |
| 1777415700 | 37.45 | -0.38 | -1.00 | 38 | 38.385 | 37.03 | 836483 |
| 1777329300 | 37.83 | -0.75 | -1.94 | 38.52 | 39.11 | 37.425 | 997398 |
| 1777070100 | 38.58 | 0.62 | 1.63 | 37.89 | 39.7 | 37.45 | 1103983 |
| 1776983700 | 37.96 | -1.29 | -3.29 | 39.32 | 39.36 | 37.745 | 745257 |
| 1776897300 | 39.25 | -0.15 | -0.38 | 39.75 | 39.82 | 38.89 | 1030559 |
| 1776810900 | 39.4 | -0.32 | -0.81 | 39.73 | 40.375 | 38.92 | 1106926 |
| 1776724500 | 39.72 | -0.08 | -0.20 | 39.28 | 39.91 | 38.36 | 1306058 |
| 1776465300 | 39.8 | 1.55 | 4.05 | 39.23 | 40.22 | 39.06 | 1080997 |
| 1776378900 | 38.25 | -0.13 | -0.34 | 38.1 | 38.72 | 37.73 | 999563 |
| 1776292500 | 38.38 | 0.18 | 0.47 | 38.25 | 38.86 | 38.085 | 948404 |
| 1776206100 | 38.2 | 0.58 | 1.54 | 37.87 | 38.58 | 37.825 | 931509 |
| 1776119700 | 37.62 | -0.34 | -0.90 | 37.73 | 38.18 | 37.28 | 859574 |
| 1775860500 | 37.96 | -0.22 | -0.58 | 38.22 | 38.47 | 37.87 | 781432 |
| 1775774100 | 38.18 | 0.97 | 2.61 | 36.84 | 38.4525 | 36.62 | 988323 |
| 1775687700 | 37.21 | 2.08 | 5.92 | 37.38 | 37.68 | 36.73 | 1199049 |
| 1775601300 | 35.13 | -0.08 | -0.23 | 35.1 | 35.78 | 34.85 | 784505 |
| 1775514900 | 35.21 | 1.22 | 3.59 | 34.07 | 35.335 | 33.91 | 945140 |
| 1775169300 | 33.99 | -0.07 | -0.21 | 33.159999 | 34.395 | 32.81 | 752682 |
| 1775082900 | 34.06 | 0.14 | 0.41 | 33.86 | 34.6 | 33.69 | 659474 |
| 1774996500 | 33.92 | 1.33 | 4.08 | 33.31 | 34.49 | 32.56 | 954343 |
| 1774910100 | 32.59 | -0.52 | -1.57 | 33.21 | 33.775 | 32.299999 | 1116292 |
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.
