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 | -3.1395 | -7.81942714819 | 40.15 | 40.15 | 36.8063 | 4220 | 37.98363427 | SP |
| 4 | -6.4295 | -14.8008747698 | 43.44 | 45.2694 | 36.8063 | 14811 | 42.85123306 | SP |
| 12 | 3.5705 | 10.6773325359 | 33.44 | 45.2694 | 32.62 | 9732 | 40.43300875 | SP |
| 26 | -2.6495 | -6.68053454362 | 39.66 | 45.2694 | 30 | 7950 | 38.84675896 | SP |
| 52 | 1.3105 | 3.67086834734 | 35.7 | 48.9099 | 30 | 9009 | 40.11486691 | SP |
| 156 | 11.7905 | 46.7505947661 | 25.22 | 48.9099 | 24.56 | 10382 | 34.89379056 | SP |
| 260 | 11.7905 | 46.7505947661 | 25.22 | 48.9099 | 24.56 | 10382 | 34.89379056 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 37.0105 | 0.2 | 0.55 | 36.09 | 37.0105 | 36 | 4571 |
| 1782426900 | 36.8063 | -0.36 | -0.97 | 37.48 | 37.52 | 36.8063 | 1782 |
| 1782340500 | 37.1671 | -0.95 | -2.49 | 38.04 | 38.04 | 37.1671 | 3305 |
| 1782254100 | 38.1163 | -1.43 | -3.61 | 38.4 | 38.97 | 38.1163 | 9528 |
| 1782167700 | 39.5426 | -0.6 | -1.49 | 40.15 | 40.15 | 39.45 | 2266 |
| 1781822100 | 40.1413 | 0.53 | 1.33 | 40.12 | 40.1413 | 39.65 | 4018 |
| 1781735700 | 39.6152 | -0.61 | -1.51 | 40.14 | 40.47 | 39.6152 | 1388 |
| 1781649300 | 40.2223 | -0.39 | -0.95 | 40.62 | 41.14 | 39.9901 | 6963 |
| 1781562900 | 40.6088 | 0.83 | 2.09 | 41.23 | 41.25 | 40.56 | 12930 |
| 1781303700 | 39.7766 | -0.2 | -0.50 | 40.32 | 40.37 | 39.7207 | 4741 |
| 1781217300 | 39.9783 | 1.44 | 3.74 | 39.06 | 39.9783 | 38.46 | 3496 |
| 1781130900 | 38.5369 | -0.85 | -2.16 | 39 | 39.43 | 38.5369 | 4389 |
| 1781044500 | 39.3864 | -1.38 | -3.39 | 41.21 | 41.21 | 38.03 | 6017 |
| 1780958100 | 40.7703 | 0.34 | 0.84 | 41.02 | 41.16 | 40.55 | 13405 |
| 1780698900 | 40.4308 | -3.2 | -7.34 | 42.29 | 42.403302 | 40.23 | 22969 |
| 1780612500 | 43.6341 | 0.37 | 0.86 | 42.34 | 44.01 | 42.34 | 28338 |
| 1780526100 | 43.2613 | -1.4 | -3.13 | 44.41 | 44.41 | 42.9618 | 5520 |
| 1780439700 | 44.66 | -0.34 | -0.75 | 44.84 | 45.08 | 44.57 | 116690 |
| 1780353300 | 44.9961 | 1.02 | 2.31 | 43.72 | 45.2694 | 43.6 | 18934 |
| 1780094100 | 43.9789 | 1.09 | 2.54 | 43.44 | 43.985 | 42.87 | 14738 |
| 1780007700 | 42.889 | 2.05 | 5.02 | 41.61 | 43.14 | 41.5 | 6945 |
| 1779921300 | 40.8388 | -0.5 | -1.21 | 41.8 | 41.8 | 40.7501 | 7425 |
| 1779834900 | 41.34 | 1.16 | 2.89 | 40.75 | 41.34 | 40.66 | 8380 |
| 1779489300 | 40.1782 | 0.67 | 1.70 | 39.98 | 40.71 | 39.98 | 9242 |
| 1779402900 | 39.5085 | 0.62 | 1.60 | 38.98 | 39.52 | 38.84 | 2437 |
| 1779316500 | 38.8848 | 1.07 | 2.84 | 37.99 | 38.8848 | 37.99 | 6736 |
| 1779230100 | 37.8127 | -0.66 | -1.70 | 37.75 | 38.075 | 37.17 | 8289 |
| 1779143700 | 38.4684 | -0 | -0.00 | 38.93 | 38.93 | 36.0001 | 50888 |
| 1778884500 | 38.47 | -1.81 | -4.50 | 39.14 | 39.14 | 38.47 | 14917 |
| 1778798100 | 40.2815 | 0.24 | 0.60 | 39.81 | 40.2815 | 39.56 | 3267 |
| 1778711700 | 40.0413 | 0.87 | 2.23 | 39.21 | 40.12 | 39.04 | 2976 |
| 1778625300 | 39.1694 | -1.03 | -2.57 | 39.8 | 39.9 | 38.31 | 4283 |
| 1778538900 | 40.2035 | 0.29 | 0.74 | 40 | 40.595 | 39.92 | 8717 |
| 1778279700 | 39.9086 | 0.96 | 2.47 | 39.26 | 39.9086 | 38.81 | 6900 |
| 1778193300 | 38.9478 | -0.47 | -1.20 | 39.7 | 39.7 | 38.65 | 1970 |
| 1778106900 | 39.4218 | 0.83 | 2.15 | 38.8 | 39.4218 | 38.72 | 5266 |
| 1778020500 | 38.5912 | -0.1 | -0.26 | 39.12 | 39.12 | 38.46 | 6772 |
| 1777934100 | 38.6925 | 0.08 | 0.21 | 38.95 | 39.6601 | 38.6925 | 3422 |
| 1777674900 | 38.6097 | 1.02 | 2.71 | 37.76 | 38.65 | 37.76 | 6455 |
| 1777588500 | 37.5894 | 1.02 | 2.79 | 37.07 | 37.5894 | 36.835 | 2332 |
| 1777502100 | 36.5674 | -0.11 | -0.30 | 36.77 | 36.77 | 36.145 | 1134 |
| 1777415700 | 36.6784 | -0.95 | -2.52 | 36.76 | 37.2 | 36.35 | 6151 |
| 1777329300 | 37.6263 | 0.35 | 0.94 | 37.28 | 37.6263 | 37.17 | 2812 |
| 1777070100 | 37.2756 | 0.71 | 1.93 | 36.98 | 37.2799 | 36.45 | 9208 |
| 1776983700 | 36.5694 | -1.56 | -4.09 | 37.79 | 37.79 | 36.46 | 2368 |
| 1776897300 | 38.1293 | 0.95 | 2.57 | 37.79 | 38.1293 | 37.78 | 6380 |
| 1776810900 | 37.1748 | -0.65 | -1.71 | 38.06 | 38.1201 | 37.1748 | 12119 |
| 1776724500 | 37.8207 | -0.1 | -0.25 | 37.34 | 37.8207 | 37.24 | 3011 |
| 1776465300 | 37.9172 | 0.87 | 2.36 | 37.78 | 38 | 37.61 | 3133 |
| 1776378900 | 37.0442 | -0.38 | -1.02 | 37.5 | 37.61 | 36.5601 | 5401 |
| 1776292500 | 37.4257 | 1.27 | 3.52 | 36.46 | 37.4257 | 36.46 | 3306 |
| 1776206100 | 36.1546 | 0.97 | 2.74 | 36.23 | 36.355 | 36.06 | 4324 |
| 1776119700 | 35.1892 | 1.21 | 3.57 | 33.78 | 35.259 | 33.78 | 7044 |
| 1775860500 | 33.975 | -0.08 | -0.24 | 34.22 | 34.38 | 33.975 | 3867 |
| 1775774100 | 34.0576 | -0.17 | -0.49 | 34.19 | 34.46 | 33.67 | 10775 |
| 1775687700 | 34.2253 | 0.69 | 2.05 | 35.4 | 35.4999 | 34.15 | 8918 |
| 1775601300 | 33.5369 | -0.1 | -0.30 | 33.33 | 33.5369 | 32.619999 | 11330 |
| 1775514900 | 33.6369 | 0.28 | 0.83 | 33.439999 | 33.89 | 33.439999 | 4421 |
| 1775169300 | 33.3614 | 0.52 | 1.58 | 30 | 33.3614 | 30 | 6762 |
| 1775082900 | 32.842599 | 0.68 | 2.12 | 33 | 33.2336 | 32.5 | 5118 |
| 1774996500 | 32.159999 | 1.99 | 6.58 | 30.66 | 32.168 | 30.66 | 7104 |
| 1774910100 | 30.1744 | -0.85 | -2.73 | 31.12 | 31.12 | 30 | 3047 |
| 1774650900 | 31.0204 | -1.25 | -3.87 | 31.93 | 31.93 | 31.02 | 3426 |
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.
