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 | 7.75 | 18.6657032755 | 41.52 | 51.5 | 41.44 | 3440710 | 48.05470449 | CS |
| 4 | 10.47 | 26.9845360825 | 38.8 | 51.5 | 38.5 | 3378672 | 44.86235328 | CS |
| 12 | 10.62 | 27.4773609314 | 38.65 | 51.5 | 33.03 | 3981987 | 40.97908616 | CS |
| 26 | -2.64 | -5.08572529378 | 51.91 | 60.63 | 33.03 | 3896428 | 44.59261371 | CS |
| 52 | 2.61 | 5.59365623661 | 46.66 | 65.88 | 33.03 | 3502609 | 47.00148985 | CS |
| 156 | -0.69 | -1.38110488391 | 49.96 | 78.08 | 30.75 | 2928912 | 46.2579404 | CS |
| 260 | -13.16 | -21.0796091623 | 62.43 | 78.08 | 30.75 | 2450380 | 47.34897767 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 49.26 | 0.99 | 2.05 | 49.92 | 50.81 | 48.83 | 4275330 |
| 1781736000 | 48.27 | -0.84 | -1.71 | 48.77 | 50.29 | 48.17 | 2940286 |
| 1781649600 | 49.11 | 0.03 | 0.06 | 49.43 | 50.95 | 49.09 | 2721794 |
| 1781563200 | 49.08 | 1.76 | 3.72 | 50 | 51.5 | 48.87 | 4354137 |
| 1781304000 | 47.32 | 0.66 | 1.41 | 47.36 | 48.15 | 45.86 | 3113030 |
| 1781217600 | 46.66 | 4.98 | 11.95 | 41.52 | 46.7 | 41.44 | 4074302 |
| 1781131200 | 41.68 | -3.45 | -7.64 | 44.13 | 44.49 | 41.29 | 3123646 |
| 1781044800 | 45.13 | 2.89 | 6.84 | 43.2 | 45.47 | 42.5 | 5725770 |
| 1780958400 | 42.24 | -0.58 | -1.35 | 42.6 | 42.89 | 41.81 | 2538196 |
| 1780699200 | 42.82 | 0.13 | 0.30 | 42.62 | 43.75 | 42.3472 | 3080442 |
| 1780612800 | 42.69 | 0.82 | 1.96 | 42.84 | 42.84 | 41.66 | 3369744 |
| 1780526400 | 41.87 | -2.04 | -4.65 | 42.9 | 43.6897 | 41.85 | 3630641 |
| 1780440000 | 43.91 | -0.61 | -1.37 | 44.49 | 44.86 | 43.46 | 2818025 |
| 1780353600 | 44.52 | -1.5 | -3.26 | 44.25 | 44.99 | 43.355 | 2687360 |
| 1780094400 | 46.02 | -0.57 | -1.22 | 46.58 | 47.9 | 46.01 | 3618044 |
| 1780008000 | 46.59 | 0.62 | 1.35 | 45.04 | 46.9399 | 44.66 | 2786198 |
| 1779921600 | 45.97 | 2.18 | 4.98 | 45.24 | 46.35 | 44.3601 | 4102503 |
| 1779835200 | 43.79 | 2.45 | 5.93 | 42.77 | 44.03 | 42.45 | 3713154 |
| 1779489600 | 41.34 | 0.25 | 0.61 | 41.39 | 41.9 | 40.56 | 2119349 |
| 1779403200 | 41.09 | 1.24 | 3.11 | 38.8 | 41.305 | 38.5 | 3678153 |
| 1779316800 | 39.85 | 3.64 | 10.05 | 36.42 | 40.305 | 36.15 | 4914859 |
| 1779230400 | 36.21 | -1.15 | -3.08 | 36.99 | 36.99 | 35.84 | 3263226 |
| 1779144000 | 37.36 | 0.42 | 1.14 | 37 | 38.47 | 36.85 | 3241782 |
| 1778884800 | 36.94 | -1.22 | -3.20 | 37.34 | 37.98 | 36.9 | 2767260 |
| 1778798400 | 38.16 | -0.4 | -1.04 | 39 | 39.45 | 37.7772 | 2635877 |
| 1778712000 | 38.56 | -0.17 | -0.44 | 38.11 | 38.77 | 38.08 | 2061897 |
| 1778625600 | 38.73 | -0.33 | -0.84 | 38.74 | 38.95 | 37.84 | 2446193 |
| 1778539200 | 39.06 | -1.78 | -4.36 | 40.22 | 40.4 | 38.79 | 2983191 |
| 1778280000 | 40.84 | 0.25 | 0.62 | 40.94 | 41.3 | 40.29 | 2204486 |
| 1778193600 | 40.59 | 0.08 | 0.20 | 41.3 | 42.1 | 40.05 | 3140487 |
| 1778107200 | 40.51 | 2 | 5.19 | 40.54 | 40.9708 | 40.08 | 4927484 |
| 1778020800 | 38.51 | 1.55 | 4.19 | 37.28 | 38.57 | 37.08 | 3478933 |
| 1777934400 | 36.96 | -1.59 | -4.12 | 38.45 | 38.59 | 36.392 | 5317895 |
| 1777675200 | 38.55 | -0.56 | -1.43 | 38.55 | 40.34 | 37.88 | 4246719 |
| 1777588800 | 39.11 | 0.8 | 2.09 | 39.15 | 39.48 | 38.51 | 1944961 |
| 1777502400 | 38.31 | -1.48 | -3.72 | 39.43 | 39.75 | 37.83 | 3737147 |
| 1777416000 | 39.79 | -0.65 | -1.61 | 40.11 | 40.79 | 39.56 | 3294962 |
| 1777329600 | 40.44 | -1.15 | -2.77 | 41.82 | 42.46 | 40.41 | 3340352 |
| 1777070400 | 41.59 | 0.43 | 1.04 | 41.75 | 42.37 | 41.0311 | 3613385 |
| 1776984000 | 41.16 | 0.38 | 0.93 | 40.29 | 42.99 | 40.29 | 5254838 |
| 1776897600 | 40.78 | -0.67 | -1.62 | 41.94 | 42.221 | 39.94 | 5352000 |
| 1776811200 | 41.45 | -2.09 | -4.80 | 42 | 44.1 | 41.05 | 8564001 |
| 1776724800 | 43.54 | -1.86 | -4.10 | 44.79 | 45.25 | 43.38 | 6031026 |
| 1776465600 | 45.4 | 4.25 | 10.33 | 43.72 | 47.3 | 43.4079 | 8527256 |
| 1776379200 | 41.15 | -1.39 | -3.27 | 42.75 | 43.29 | 40.8301 | 3685500 |
| 1776292800 | 42.54 | -0.08 | -0.19 | 42.7 | 43.57 | 41.94 | 3617755 |
| 1776206400 | 42.62 | 2.65 | 6.63 | 40.73 | 43.36 | 40.66 | 4816880 |
| 1776120000 | 39.97 | 0.47 | 1.19 | 38.7 | 40.3 | 38.02 | 3698678 |
| 1775860800 | 39.5 | -0.4 | -1.00 | 40.12 | 40.29 | 39.19 | 2441583 |
| 1775774400 | 39.9 | -0.01 | -0.03 | 39.28 | 40.095 | 38.2107 | 3649702 |
| 1775688000 | 39.91 | 2.98 | 8.07 | 41.65 | 43.25 | 39.41 | 9150692 |
| 1775601600 | 36.93 | -1.05 | -2.76 | 37.35 | 37.535 | 35.98 | 5222790 |
| 1775515200 | 37.98 | 0.65 | 1.74 | 37.25 | 38.41 | 36.81 | 2914318 |
| 1775169600 | 37.33 | -0.32 | -0.85 | 35.95 | 37.84 | 35.11 | 3607576 |
| 1775083200 | 37.65 | 0.87 | 2.37 | 37.78 | 38.88 | 37.38 | 5108002 |
| 1774996800 | 36.78 | 2.59 | 7.58 | 35.11 | 36.95 | 34.56 | 4899727 |
| 1774910400 | 34.19 | -1.97 | -5.45 | 35.39 | 35.39 | 33.03 | 8877587 |
| 1774651200 | 36.16 | -2.79 | -7.16 | 38.04 | 38.51 | 35.89 | 4971015 |
| 1774564800 | 38.95 | -0.33 | -0.84 | 38.65 | 39.745 | 38.37 | 2808318 |
| 1774478400 | 39.28 | 0.8 | 2.08 | 39.66 | 40.62 | 38.58 | 3780729 |
| 1774392000 | 38.48 | -0.15 | -0.39 | 38.03 | 38.95 | 37.33 | 3887305 |
| 1774305600 | 38.63 | 1.72 | 4.66 | 38.63 | 39.86 | 37.9 | 5290234 |
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.
