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 | 0.82 | 2.05205205205 | 39.96 | 41.605 | 39.32 | 3097130 | 40.69172904 | DR |
| 4 | -6.68 | -14.0750105352 | 47.46 | 48.83 | 38.04 | 4050447 | 43.32216058 | DR |
| 12 | -10.44 | -20.3826630223 | 51.22 | 55.7 | 38.04 | 3307702 | 48.01573976 | DR |
| 26 | -35.71 | -46.6858412864 | 76.49 | 78.99 | 38.04 | 3639404 | 53.45412009 | DR |
| 52 | -19.82 | -32.7062706271 | 60.6 | 78.99 | 38.04 | 2958388 | 59.63119248 | DR |
| 156 | 6.82 | 20.0824499411 | 33.96 | 78.99 | 31.55 | 3576823 | 52.52992824 | DR |
| 260 | 6.58 | 19.2397660819 | 34.2 | 78.99 | 14.29 | 4396564 | 40.16553674 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 40.98 | -0.02 | -0.05 | 41.03 | 41.585 | 40.48 | 2628748 |
| 1783031700 | 41 | -0.08 | -0.19 | 40.4 | 41.15 | 40.2701 | 3613419 |
| 1782945300 | 41.08 | 1.24 | 3.11 | 39.82 | 41.565 | 39.79 | 2712357 |
| 1782858900 | 39.84 | -0.12 | -0.30 | 39.96 | 40 | 39.32 | 3433995 |
| 1782772500 | 39.96 | -0.93 | -2.27 | 41.18 | 41.24 | 39.9 | 5018219 |
| 1782513300 | 40.89 | 0.4 | 0.99 | 39.325 | 41.07 | 39.025 | 6729771 |
| 1782426900 | 40.49 | -5.81 | -12.55 | 40.155 | 40.62 | 38.04 | 14367079 |
| 1782340500 | 46.3 | 0.8 | 1.76 | 45.34 | 46.56 | 45.295 | 2814350 |
| 1782254100 | 45.5 | -0.92 | -1.98 | 45.49 | 45.59 | 44.63 | 3452981 |
| 1782167700 | 46.42 | 1.32 | 2.93 | 45 | 46.8 | 44.935 | 4276069 |
| 1781822100 | 45.1 | -1.63 | -3.48 | 45.95 | 46.27 | 45 | 5589925 |
| 1781735700 | 46.725 | 0.5 | 1.07 | 46.665 | 47.55 | 46.54 | 2501553 |
| 1781649300 | 46.23 | -1.17 | -2.47 | 46.84 | 47.12 | 45.88 | 3429019 |
| 1781562900 | 47.4 | 0.93 | 2.00 | 47.02 | 47.68 | 47.01 | 2176986 |
| 1781303700 | 46.47 | -0.92 | -1.94 | 47.44 | 47.555 | 46.4 | 2090173 |
| 1781217300 | 47.39 | -0.58 | -1.21 | 46.94 | 47.56 | 46.61 | 2811781 |
| 1781130900 | 47.97 | 0.93 | 1.98 | 48.13 | 48.83 | 47.65 | 2679127 |
| 1781044500 | 47.04 | -0.17 | -0.36 | 47.46 | 47.69 | 46.92 | 2582497 |
| 1780958100 | 47.21 | -0.48 | -1.01 | 47.7 | 47.91 | 47.04 | 2384871 |
| 1780698900 | 47.69 | -0.37 | -0.77 | 48 | 48.08 | 47.21 | 3656676 |
| 1780612500 | 48.06 | 0.12 | 0.25 | 48.31 | 49.23 | 47.96 | 2034816 |
| 1780526100 | 47.94 | -0.53 | -1.09 | 47.71 | 48.02 | 47.37 | 2450692 |
| 1780439700 | 48.47 | 0.18 | 0.37 | 49.145 | 49.34 | 48.43 | 2408426 |
| 1780353300 | 48.29 | 0.86 | 1.81 | 48 | 48.49 | 47.91 | 3079379 |
| 1780094100 | 47.43 | 0.35 | 0.74 | 46.96 | 48.225 | 46.72 | 3090070 |
| 1780007700 | 47.08 | -0.73 | -1.53 | 46.58 | 47.54 | 46.3 | 2891024 |
| 1779921300 | 47.81 | 0.46 | 0.97 | 47.12 | 48.04 | 46.99 | 2581506 |
| 1779834900 | 47.35 | 0.98 | 2.11 | 46.65 | 47.775 | 46.62 | 4163448 |
| 1779489300 | 46.37 | -1.69 | -3.52 | 46.5 | 47.49 | 45.92 | 5391292 |
| 1779402900 | 48.06 | -0.5 | -1.03 | 47.87 | 48.14 | 47.3907 | 3907180 |
| 1779316500 | 48.56 | -0.39 | -0.80 | 48.46 | 48.57 | 47.47 | 4226463 |
| 1779230100 | 48.95 | -0.37 | -0.75 | 49.56 | 50.18 | 48.94 | 3058310 |
| 1779143700 | 49.32 | -0.29 | -0.58 | 48.993 | 49.66 | 48.64 | 3057355 |
| 1778884500 | 49.61 | -0.67 | -1.33 | 49.63 | 50.22 | 49.54 | 2419020 |
| 1778798100 | 50.28 | -2 | -3.83 | 50.88 | 51.19 | 50.18 | 2413074 |
| 1778711700 | 52.28 | 0.27 | 0.52 | 51.78 | 53.365 | 51.6 | 2899717 |
| 1778625300 | 52.01 | -0.19 | -0.36 | 51.9 | 52.2 | 51.11 | 3070764 |
| 1778538900 | 52.2 | -0.48 | -0.91 | 51.27 | 52.705 | 51.21 | 3470357 |
| 1778279700 | 52.68 | -0.69 | -1.29 | 53.46 | 53.75 | 52.64 | 2207432 |
| 1778193300 | 53.37 | -1.08 | -1.98 | 54.36 | 54.49 | 53.05 | 2247078 |
| 1778106900 | 54.45 | 2.05 | 3.91 | 52.8 | 54.5 | 52.4 | 2825888 |
| 1778020500 | 52.4 | -0.41 | -0.78 | 52.44 | 52.84 | 52.29 | 1839910 |
| 1777934100 | 52.81 | -1.41 | -2.60 | 53.42 | 53.43 | 52.705 | 2592706 |
| 1777674900 | 54.22 | 0.01 | 0.02 | 54.455 | 54.46 | 53.98 | 1416506 |
| 1777588500 | 54.21 | 1.43 | 2.71 | 53.87 | 54.42 | 53.33 | 2270436 |
| 1777502100 | 52.78 | 0.44 | 0.84 | 52.79 | 53.08 | 52.185 | 2202917 |
| 1777415700 | 52.34 | -0.86 | -1.62 | 52.74 | 53.23 | 52.33 | 2144746 |
| 1777329300 | 53.2 | 0.09 | 0.17 | 52.55 | 53.27 | 52.11 | 3979827 |
| 1777070100 | 53.11 | 0.16 | 0.30 | 53.14 | 53.14 | 52.69 | 1892915 |
| 1776983700 | 52.95 | -1 | -1.85 | 53.14 | 53.16 | 52.32 | 2836639 |
| 1776897300 | 53.95 | -0.7 | -1.28 | 54.18 | 54.34 | 53.55 | 3372027 |
| 1776810900 | 54.65 | -0.36 | -0.65 | 54.97 | 55.14 | 54.43 | 3834635 |
| 1776724500 | 55.01 | -0.18 | -0.33 | 54.1 | 55.035 | 53.95 | 2700979 |
| 1776465300 | 55.19 | 0.5 | 0.91 | 55.58 | 55.7 | 55.06 | 2568020 |
| 1776378900 | 54.69 | 0.57 | 1.05 | 55.03 | 55.25 | 54.4 | 4522011 |
| 1776292500 | 54.12 | 1.55 | 2.95 | 52.94 | 54.38 | 52.94 | 4688174 |
| 1776206100 | 52.57 | 0.8 | 1.55 | 51.22 | 52.665 | 51.2 | 2833659 |
| 1776119700 | 51.77 | 0.45 | 0.88 | 50.81 | 51.82 | 50.73 | 1506014 |
| 1775860500 | 51.32 | -0.02 | -0.04 | 51.51 | 51.735 | 51.17 | 1498146 |
| 1775774100 | 51.34 | -0.53 | -1.02 | 51.38 | 51.495 | 50.555 | 1726890 |
| 1775687700 | 51.87 | 1.65 | 3.29 | 52.58 | 52.91 | 51.73 | 2915336 |
| 1775601300 | 50.22 | 0.13 | 0.26 | 50.09 | 50.25 | 49.62 | 1433611 |
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.
