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 | 2.37 | 5.30795072788 | 44.65 | 47.79 | 44.33 | 549542 | 46.36389239 | CS |
| 4 | 10.12 | 27.4254742547 | 36.9 | 47.79 | 36.65 | 748843 | 42.49205303 | CS |
| 12 | 12.13 | 34.7664087131 | 34.89 | 47.79 | 31.86 | 656135 | 37.54706401 | CS |
| 26 | 7.02 | 17.55 | 40 | 47.79 | 28.95 | 605770 | 36.15265897 | CS |
| 52 | 7.3 | 18.3786505539 | 39.72 | 47.79 | 28.95 | 632353 | 35.99836807 | CS |
| 156 | 11.26 | 31.4876957494 | 35.76 | 63 | 28.95 | 490584 | 40.60980798 | CS |
| 260 | -6.88 | -12.7643784787 | 53.9 | 63 | 17.3 | 462287 | 37.94917224 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 46.95 | 0.39 | 0.84 | 47.08 | 47.56 | 46.05 | 422940 |
| 1783377300 | 46.56 | -0.42 | -0.89 | 46.63 | 47.79 | 45.93 | 520960 |
| 1783031700 | 46.98 | 1.83 | 4.05 | 45.58 | 47.06 | 45.21 | 640707 |
| 1782945300 | 45.15 | 0.66 | 1.48 | 44.65 | 45.815 | 44.33 | 613561 |
| 1782858900 | 44.49 | -0.58 | -1.29 | 45.32 | 45.45 | 43.53 | 743305 |
| 1782772500 | 45.07 | -1.16 | -2.51 | 45.64 | 46.5 | 44.56 | 772133 |
| 1782513300 | 46.23 | 3.33 | 7.76 | 42.9 | 46.62 | 42.9 | 2336261 |
| 1782426900 | 42.9 | 1.21 | 2.90 | 41.68 | 43.53 | 41.605 | 554758 |
| 1782340500 | 41.69 | 1.3 | 3.22 | 40.78 | 42.13 | 40.55 | 779711 |
| 1782254100 | 40.39 | -0.08 | -0.20 | 40.5 | 41.02 | 39.98 | 430163 |
| 1782167700 | 40.47 | 0.37 | 0.92 | 40.7 | 41.105 | 39.285 | 596074 |
| 1781822100 | 40.1 | 0.97 | 2.48 | 40.04 | 40.6 | 38.97 | 1686327 |
| 1781735700 | 39.13 | 0.67 | 1.74 | 38.46 | 39.61 | 38.215 | 773287 |
| 1781649300 | 38.46 | 0.17 | 0.44 | 38.42 | 39 | 38.145 | 644418 |
| 1781562900 | 38.29 | 0.83 | 2.22 | 37.47 | 38.59 | 37.21 | 476570 |
| 1781303700 | 37.46 | -1.11 | -2.88 | 38.57 | 38.88 | 37.33 | 364991 |
| 1781217300 | 38.57 | 1.19 | 3.18 | 37.34 | 39.05 | 36.81 | 505237 |
| 1781130900 | 37.38 | 0.35 | 0.95 | 36.9 | 38.17 | 36.65 | 617768 |
| 1781044500 | 37.03 | 1.26 | 3.52 | 36.67 | 37.71 | 36.43 | 628310 |
| 1780958100 | 35.77 | -0.53 | -1.46 | 36.38 | 37.27 | 35.72 | 371991 |
| 1780698900 | 36.3 | 0.61 | 1.71 | 35.73 | 36.91 | 35.73 | 558335 |
| 1780612500 | 35.69 | 0.95 | 2.73 | 35.45 | 36.86 | 35.38 | 707298 |
| 1780526100 | 34.74 | 0.29 | 0.84 | 34.43 | 35.92 | 34.02 | 599645 |
| 1780439700 | 34.45 | 1.63 | 4.97 | 32.46 | 35.2 | 32.009999 | 940727 |
| 1780353300 | 32.82 | -0.51 | -1.53 | 32.93 | 33.97 | 32.14 | 530000 |
| 1780094100 | 33.33 | -0.91 | -2.66 | 34.25 | 34.49 | 33.24 | 476696 |
| 1780007700 | 34.24 | -0.03 | -0.09 | 34.21 | 34.81 | 33.67 | 397021 |
| 1779921300 | 34.27 | -0.7 | -2.00 | 35.05 | 35.55 | 33.64 | 448195 |
| 1779834900 | 34.97 | 0.24 | 0.69 | 34.8 | 35.415 | 34.44 | 465476 |
| 1779489300 | 34.73 | -0.42 | -1.19 | 35.24 | 35.5 | 34.675 | 383208 |
| 1779402900 | 35.15 | -0.25 | -0.71 | 34.99 | 36.35 | 34.63 | 1071940 |
| 1779316500 | 35.4 | 0.91 | 2.64 | 34.59 | 35.72 | 34.15 | 634056 |
| 1779230100 | 34.49 | -0.38 | -1.09 | 35.08 | 35.61 | 34.36 | 565667 |
| 1779143700 | 34.87 | 1.84 | 5.57 | 33.03 | 35.06 | 33.03 | 524353 |
| 1778884500 | 33.03 | -0.11 | -0.33 | 32.79 | 33.384999 | 32.25 | 449000 |
| 1778798100 | 33.14 | 0.3 | 0.91 | 32.85 | 33.925 | 32.58 | 453216 |
| 1778711700 | 32.84 | -0.1 | -0.30 | 32.57 | 33.45 | 32.009999 | 730459 |
| 1778625300 | 32.939999 | 0.02 | 0.06 | 33.13 | 33.76 | 32.71 | 486696 |
| 1778538900 | 32.92 | -0.54 | -1.61 | 32.99 | 33.91 | 32.1 | 827688 |
| 1778279700 | 33.46 | -1.67 | -4.75 | 34.74 | 34.74 | 31.86 | 1541391 |
| 1778193300 | 35.13 | -1.65 | -4.49 | 40.5 | 40.85 | 34.52 | 1192615 |
| 1778106900 | 36.78 | -0.03 | -0.08 | 37.59 | 38.09 | 36.3701 | 828675 |
| 1778020500 | 36.81 | 0.32 | 0.88 | 36.58 | 37.175 | 35.95 | 482374 |
| 1777934100 | 36.49 | 0.92 | 2.59 | 35.49 | 36.6 | 35.215 | 538873 |
| 1777674900 | 35.57 | 0.84 | 2.42 | 34.73 | 36.0699 | 33.92 | 341718 |
| 1777588500 | 34.73 | 1.3 | 3.89 | 33.43 | 35.07 | 33.27 | 761369 |
| 1777502100 | 33.43 | -2.22 | -6.23 | 34.75 | 35.305 | 33.104999 | 720176 |
| 1777415700 | 35.65 | -1.27 | -3.44 | 37.07 | 37.61 | 35.31 | 836167 |
| 1777329300 | 36.92 | 1.28 | 3.59 | 35.45 | 37.045 | 35.4475 | 656884 |
| 1777070100 | 35.64 | 1.24 | 3.60 | 34.33 | 35.89 | 33.95 | 565707 |
| 1776983700 | 34.4 | 0.03 | 0.09 | 34.46 | 34.72 | 33.5 | 459780 |
| 1776897300 | 34.37 | 0.7 | 2.08 | 33.92 | 34.39 | 33.46 | 457630 |
| 1776810900 | 33.67 | -2.14 | -5.98 | 35.63 | 35.805 | 33.229999 | 660004 |
| 1776724500 | 35.81 | 0.13 | 0.36 | 35.58 | 36 | 35.02 | 439692 |
| 1776465300 | 35.68 | 1.91 | 5.66 | 34.61 | 35.86 | 34.355 | 441139 |
| 1776378900 | 33.77 | -1.6 | -4.52 | 35.23 | 35.5 | 33.49 | 380776 |
| 1776292500 | 35.37 | 0.23 | 0.65 | 34.89 | 35.52 | 34.83 | 364337 |
| 1776206100 | 35.14 | 0.7 | 2.03 | 34.42 | 35.42 | 34.42 | 488955 |
| 1776119700 | 34.44 | 0.74 | 2.20 | 33.62 | 34.51 | 32.99 | 751440 |
| 1775860500 | 33.7 | 0.11 | 0.33 | 33.549999 | 33.89 | 33.17 | 228519 |
| 1775774100 | 33.59 | -0.44 | -1.29 | 33.77 | 34.015 | 32.99 | 344393 |
| 1775687700 | 34.03 | 0.7 | 2.10 | 34.67 | 34.89 | 33.7 | 492965 |
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.
