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 | -1.14 | -2.8686462003 | 39.74 | 40.18 | 38.25 | 348011 | 39.0748326 | CS |
| 4 | -12.4 | -24.3137254902 | 51 | 53.5 | 38.25 | 630569 | 48.34076727 | CS |
| 12 | -7.67 | -16.5766155176 | 46.27 | 58.29 | 38.25 | 331625 | 49.04448651 | CS |
| 26 | -15.09 | -28.1057925126 | 53.69 | 60.82 | 38.25 | 307788 | 49.57062392 | CS |
| 52 | -37.46 | -49.2505916382 | 76.06 | 77.13 | 38.25 | 276940 | 50.41084078 | CS |
| 156 | -37.46 | -49.2505916382 | 76.06 | 77.13 | 38.25 | 276940 | 50.41084078 | CS |
| 260 | -37.46 | -49.2505916382 | 76.06 | 77.13 | 38.25 | 276940 | 50.41084078 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 38.77 | -0.09 | -0.23 | 38.49 | 39.43 | 38.25 | 247365 |
| 1781822400 | 38.86 | -0.15 | -0.38 | 38.72 | 39.12 | 38.4 | 504321 |
| 1781736000 | 39.01 | -0.68 | -1.71 | 39.2 | 39.69 | 38.88 | 309086 |
| 1781649600 | 39.69 | -0.09 | -0.23 | 39.74 | 40.18 | 39.35 | 331273 |
| 1781563200 | 39.78 | -0.98 | -2.40 | 40.46 | 40.59 | 39.66 | 264058 |
| 1781304000 | 40.76 | 0.65 | 1.62 | 40.26 | 40.91 | 39.75 | 281334 |
| 1781217600 | 40.11 | -12.24 | -23.38 | 41.25 | 41.58 | 39.55 | 1168193 |
| 1781131200 | 52.35 | 1.56 | 3.07 | 51.33 | 52.44 | 51.13 | 598907 |
| 1781044800 | 50.79 | -0.43 | -0.84 | 51.3 | 52.5799 | 50.62 | 440133 |
| 1780958400 | 51.22 | 0.77 | 1.53 | 51.74 | 52.02 | 50.68 | 422721 |
| 1780699200 | 50.45 | -1.5 | -2.89 | 51.77 | 51.95 | 50.2639 | 524354 |
| 1780612800 | 51.95 | 0.64 | 1.25 | 51.64 | 53.05 | 50.68 | 508491 |
| 1780526400 | 51.31 | -1.35 | -2.56 | 53.27 | 53.5 | 50.98 | 4718609 |
| 1780440000 | 52.66 | 1.43 | 2.79 | 51.595 | 52.82 | 51.01 | 523570 |
| 1780353600 | 51.23 | 0.37 | 0.73 | 50.31 | 51.25 | 50.2 | 169489 |
| 1780094400 | 50.86 | -0.28 | -0.55 | 51 | 51.87 | 50.8 | 173499 |
| 1780008000 | 51.14 | 0.29 | 0.57 | 50.75 | 51.33 | 50.28 | 379809 |
| 1779921600 | 50.85 | 0.17 | 0.34 | 50.59 | 51.37 | 49.64 | 207635 |
| 1779835200 | 50.68 | 0.01 | 0.02 | 51 | 51.4899 | 50.341 | 207957 |
| 1779489600 | 50.67 | -0.75 | -1.46 | 51.8 | 51.835 | 49.98 | 268524 |
| 1779403200 | 51.42 | 0.17 | 0.33 | 50.76 | 51.56 | 50.57 | 155174 |
| 1779316800 | 51.25 | 0.34 | 0.67 | 51.32 | 51.75 | 50.41 | 233967 |
| 1779230400 | 50.91 | 0.32 | 0.63 | 50.51 | 51.415 | 50.51 | 146901 |
| 1779144000 | 50.59 | 0.57 | 1.14 | 50.44 | 51.1 | 49.7273 | 179256 |
| 1778884800 | 50.02 | -0.91 | -1.79 | 50.67 | 50.89 | 49.91 | 248799 |
| 1778798400 | 50.93 | 0.09 | 0.18 | 51.19 | 51.75 | 50.7901 | 155204 |
| 1778712000 | 50.84 | -0.67 | -1.30 | 51.43 | 51.786 | 50.78 | 237851 |
| 1778625600 | 51.51 | -1.01 | -1.92 | 52.11 | 52.66 | 50.74 | 327381 |
| 1778539200 | 52.52 | -3.25 | -5.83 | 53.14 | 53.735 | 51.82 | 422152 |
| 1778280000 | 55.77 | 6.47 | 13.12 | 49.75 | 58.29 | 49.75 | 881323 |
| 1778193600 | 49.3 | -0.45 | -0.90 | 48.91 | 49.85 | 48.91 | 136731 |
| 1778107200 | 49.75 | 0.32 | 0.65 | 49.83 | 49.97 | 49.03 | 91144 |
| 1778020800 | 49.43 | 0.19 | 0.39 | 49.24 | 49.795 | 48.5261 | 120466 |
| 1777934400 | 49.24 | 0.05 | 0.10 | 48.9 | 49.32 | 48.255 | 89033 |
| 1777675200 | 49.19 | -0.5 | -1.01 | 49.65 | 50.28 | 48.83 | 106945 |
| 1777588800 | 49.69 | 1.8 | 3.76 | 48.24 | 49.69 | 48.21 | 138331 |
| 1777502400 | 47.89 | -0.21 | -0.44 | 48.39 | 49.15 | 47.58 | 78416 |
| 1777416000 | 48.1 | 0.21 | 0.44 | 48.11 | 48.4 | 47.365 | 89015 |
| 1777329600 | 47.89 | -0.3 | -0.62 | 48.31 | 48.88 | 47.8 | 177228 |
| 1777070400 | 48.19 | -0.67 | -1.37 | 48.9 | 49.86 | 48.03 | 109234 |
| 1776984000 | 48.86 | 1.63 | 3.45 | 47.4 | 48.915 | 47.4 | 84167 |
| 1776897600 | 47.23 | -1.42 | -2.92 | 48.91 | 49.4 | 47.01 | 127970 |
| 1776811200 | 48.65 | -0.94 | -1.90 | 49.54 | 49.54 | 48.41 | 85840 |
| 1776724800 | 49.59 | -0.52 | -1.04 | 50.09 | 50.09 | 49.41 | 87557 |
| 1776465600 | 50.11 | 0.65 | 1.31 | 49.59 | 50.3899 | 49.215 | 111769 |
| 1776379200 | 49.46 | 1.12 | 2.32 | 48.24 | 49.54 | 48.24 | 123961 |
| 1776292800 | 48.34 | -0.47 | -0.96 | 48.81 | 49.095 | 48.31 | 69836 |
| 1776206400 | 48.81 | 0.23 | 0.47 | 48.49 | 49.2 | 48.18 | 73690 |
| 1776120000 | 48.58 | -0.86 | -1.74 | 49.3 | 49.3 | 48.3601 | 73871 |
| 1775860800 | 49.44 | 0.08 | 0.16 | 48.95 | 49.48 | 48.81 | 65099 |
| 1775774400 | 49.36 | 0.09 | 0.18 | 49.21 | 49.65 | 48.85 | 94813 |
| 1775688000 | 49.27 | 1.14 | 2.37 | 48.96 | 49.27 | 48.41 | 288704 |
| 1775601600 | 48.13 | -0.37 | -0.76 | 48.4 | 48.72 | 47.97 | 133958 |
| 1775515200 | 48.5 | 0.5 | 1.04 | 47.78 | 48.5 | 47.44 | 147579 |
| 1775169600 | 48 | 0.38 | 0.80 | 47.2 | 48.105 | 46.85 | 121261 |
| 1775083200 | 47.62 | 1.48 | 3.21 | 46.14 | 47.65 | 45.93 | 275727 |
| 1774996800 | 46.14 | 0.29 | 0.63 | 46.27 | 46.6325 | 45.46 | 562947 |
| 1774910400 | 45.85 | 0.12 | 0.26 | 45.99 | 47.08 | 45.265 | 2682180 |
| 1774651200 | 45.73 | -0.81 | -1.74 | 46.46 | 46.54 | 45.5 | 161388 |
| 1774564800 | 46.54 | 0.25 | 0.54 | 46.19 | 46.72 | 46.08 | 132593 |
| 1774478400 | 46.29 | -0.23 | -0.49 | 46.92 | 46.92 | 45.86 | 141677 |
| 1774392000 | 46.52 | -0.24 | -0.51 | 46.06 | 47.3 | 46.06 | 158086 |
| 1774305600 | 46.76 | 1.34 | 2.95 | 45.7 | 47.17 | 45.68 | 277346 |
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.
