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 | 0.89 | 2.00405314118 | 44.41 | 46.83 | 43.65 | 171302 | 45.39430131 | CS |
| 4 | 8.65 | 23.6016371078 | 36.65 | 46.83 | 35.685 | 317760 | 40.59618324 | CS |
| 12 | -2.805 | -5.8309946991 | 48.105 | 51.08 | 34.5 | 277531 | 40.06008577 | CS |
| 26 | -17.2 | -27.52 | 62.5 | 68.93 | 32.6487 | 336312 | 43.74280888 | CS |
| 52 | 6.13 | 15.6497319377 | 39.17 | 77.345 | 32.6487 | 298740 | 49.85645557 | CS |
| 156 | 23.74 | 110.111317254 | 21.56 | 77.345 | 10.12 | 279915 | 41.55012783 | CS |
| 260 | -157.91 | -77.707789971 | 203.21 | 217.02 | 10.12 | 276331 | 53.39994425 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 45.88 | 1.04 | 2.32 | 44.42 | 45.88 | 44.1588 | 149500 |
| 1783550100 | 44.84 | -0.3 | -0.66 | 44.7 | 45.785319 | 43.65 | 196013 |
| 1783463700 | 45.14 | -0.73 | -1.59 | 46.1 | 46.83 | 45.1 | 171992 |
| 1783377300 | 45.87 | 0.87 | 1.93 | 44.41 | 45.97 | 44.22 | 167703 |
| 1783031700 | 45 | 0.2 | 0.45 | 45.7 | 46.83 | 44.83 | 356246 |
| 1782945300 | 44.8 | 0.51 | 1.15 | 44.09 | 45.929 | 44.09 | 302979 |
| 1782858900 | 44.29 | 1.53 | 3.58 | 42.67 | 44.79 | 42.18 | 299202 |
| 1782772500 | 42.76 | 2.08 | 5.11 | 40.84 | 43.73 | 39.86 | 437556 |
| 1782513300 | 40.68 | 2.56 | 6.72 | 38.12 | 40.84 | 38.1 | 860292 |
| 1782426900 | 38.12 | -0.09 | -0.24 | 38.41 | 38.73 | 37.79 | 173875 |
| 1782340500 | 38.21 | 1.47 | 4.00 | 37.15 | 39.29 | 37.03 | 444468 |
| 1782254100 | 36.74 | 0.05 | 0.14 | 36.48 | 38.35 | 36.23 | 217213 |
| 1782167700 | 36.69 | -2.38 | -6.09 | 38.59 | 39.4 | 36.1601 | 472672 |
| 1781822100 | 39.07 | 3.25 | 9.07 | 36.33 | 39.48 | 35.86 | 565927 |
| 1781735700 | 35.82 | -2.66 | -6.91 | 38.02 | 39.489 | 35.685 | 296111 |
| 1781649300 | 38.48 | 1.31 | 3.52 | 37.54 | 38.49 | 37.32 | 275286 |
| 1781562900 | 37.17 | 0.62 | 1.70 | 36.99 | 38.67 | 36.99 | 205241 |
| 1781303700 | 36.55 | -0.3 | -0.81 | 36.65 | 37.7 | 36.3326 | 127402 |
| 1781217300 | 36.85 | 0.43 | 1.18 | 36.41 | 37.1 | 35.78 | 141292 |
| 1781130900 | 36.42 | 0.05 | 0.14 | 36.36 | 37.17 | 35.94 | 115174 |
| 1781044500 | 36.37 | 1.12 | 3.18 | 35.27 | 36.8199 | 35.27 | 131562 |
| 1780958100 | 35.25 | -0.6 | -1.67 | 35.64 | 36 | 35.0077 | 121232 |
| 1780698900 | 35.85 | -0.41 | -1.13 | 36.59 | 37.27 | 35.55 | 265560 |
| 1780612500 | 36.26 | 0.24 | 0.67 | 36.58 | 37.555 | 36.14 | 133670 |
| 1780526100 | 36.02 | -2.19 | -5.73 | 37.8 | 37.8 | 35.45 | 281034 |
| 1780439700 | 38.21 | -1.68 | -4.21 | 39.01 | 39.13 | 37.65 | 202297 |
| 1780353300 | 39.89 | 1.69 | 4.42 | 38.27 | 40 | 38.16 | 202191 |
| 1780094100 | 38.2 | -0.25 | -0.65 | 38.45 | 39.09 | 37.871 | 169347 |
| 1780007700 | 38.45 | 0.55 | 1.45 | 37.57 | 38.5982 | 37.3501 | 198859 |
| 1779921300 | 37.9 | 1.19 | 3.24 | 36.74 | 38.35 | 36.64 | 212906 |
| 1779834900 | 36.71 | 0.29 | 0.80 | 36.7 | 37.48 | 36.24 | 140839 |
| 1779489300 | 36.42 | -0.17 | -0.46 | 36.6 | 37.17 | 35.75 | 248870 |
| 1779402900 | 36.59 | -0.67 | -1.80 | 36.46 | 37.115 | 36 | 172122 |
| 1779316500 | 37.26 | 1.73 | 4.87 | 35.47 | 37.38 | 34.5 | 240273 |
| 1779230100 | 35.53 | -0.72 | -1.99 | 36.25 | 37.265 | 35.14 | 195226 |
| 1779143700 | 36.25 | 0.52 | 1.46 | 35.85 | 37.64 | 35.59 | 246861 |
| 1778884500 | 35.73 | -0.15 | -0.42 | 35.52 | 36.115 | 34.74 | 338969 |
| 1778798100 | 35.88 | -0.29 | -0.80 | 36.4 | 37.045 | 35.75 | 228360 |
| 1778711700 | 36.17 | -1.6 | -4.24 | 37.11 | 37.995 | 35.41 | 352165 |
| 1778625300 | 37.77 | 0.61 | 1.64 | 37.43 | 38.105 | 36.9 | 258069 |
| 1778538900 | 37.16 | -1.84 | -4.72 | 39.655 | 39.655 | 36.95 | 369374 |
| 1778279700 | 39 | -0.83 | -2.08 | 39.5 | 39.6974 | 38.4401 | 205047 |
| 1778193300 | 39.83 | 0.16 | 0.40 | 39.9 | 41.99 | 39.7 | 347268 |
| 1778106900 | 39.67 | -0.95 | -2.34 | 40.97 | 40.97 | 39.086 | 309332 |
| 1778020500 | 40.62 | 1.71 | 4.39 | 38.53 | 40.63 | 38.53 | 331150 |
| 1777934100 | 38.91 | 0.1 | 0.26 | 39.45 | 41.05 | 38.2601 | 640207 |
| 1777674900 | 38.81 | -10.78 | -21.74 | 44.91 | 47.1399 | 38.11 | 1475406 |
| 1777588500 | 49.59 | 1.21 | 2.50 | 47.37 | 49.74 | 46.8476 | 300169 |
| 1777502100 | 48.38 | -1.94 | -3.86 | 50.3 | 50.3 | 48.38 | 166349 |
| 1777415700 | 50.32 | 1.66 | 3.41 | 48.38 | 51.08 | 48.3 | 287331 |
| 1777329300 | 48.66 | 0.4 | 0.83 | 47.9 | 50 | 47.345 | 197962 |
| 1777070100 | 48.26 | 1.28 | 2.72 | 46.89 | 48.36 | 46.16 | 136929 |
| 1776983700 | 46.98 | -1.05 | -2.19 | 47.58 | 48.27 | 45.68 | 144389 |
| 1776897300 | 48.03 | -0.05 | -0.10 | 48.28 | 49.26 | 47.64 | 96094 |
| 1776810900 | 48.08 | -1.16 | -2.36 | 49.59 | 51.01 | 47.985 | 173020 |
| 1776724500 | 49.24 | 1.28 | 2.67 | 47.965 | 49.62 | 47.72 | 125933 |
| 1776465300 | 47.96 | 1.06 | 2.26 | 48.105 | 49.05 | 47.5 | 196729 |
| 1776378900 | 46.9 | 1.42 | 3.12 | 45.54 | 46.93 | 45.001 | 122438 |
| 1776292500 | 45.48 | 0.19 | 0.42 | 46.03 | 48.355 | 45.425 | 259517 |
| 1776206100 | 45.29 | 1.95 | 4.50 | 44.32 | 45.93 | 43.99 | 266762 |
| 1776119700 | 43.34 | 1.96 | 4.74 | 41.03 | 43.49 | 40.77 | 180177 |
| 1775860500 | 41.38 | 0.09 | 0.22 | 41.75 | 42.48 | 40.79 | 166496 |
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.
