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 | -1.37 | -3.22201317027 | 42.52 | 43.14 | 41.12 | 3013869 | 41.93812842 | CS |
| 4 | -0.41 | -0.986525505294 | 41.56 | 44.32 | 39.74 | 3162790 | 42.0093599 | CS |
| 12 | -0.73 | -1.74307545368 | 41.88 | 49.99 | 39.74 | 2920010 | 43.9857169 | CS |
| 26 | 1.72 | 4.36216079128 | 39.43 | 49.99 | 38.09 | 2792884 | 43.02468639 | CS |
| 52 | -9.38 | -18.5632297645 | 50.53 | 51.57 | 32.7 | 2677118 | 39.72527249 | CS |
| 156 | 15.69 | 61.6260801257 | 25.46 | 51.95 | 24.61 | 1931770 | 38.08074586 | CS |
| 260 | 20 | 94.5626477541 | 21.15 | 51.95 | 13.09 | 1538893 | 33.66990028 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 41.15 | -0.53 | -1.27 | 41.47 | 41.81 | 40.955 | 4802369 |
| 1782427200 | 41.68 | -0.27 | -0.64 | 42.27 | 43.14 | 41.37 | 4283092 |
| 1782340800 | 41.95 | 0.37 | 0.89 | 41.41 | 42.495 | 41.41 | 2008769 |
| 1782254400 | 41.58 | -1.2 | -2.81 | 41.63 | 42.505 | 41.32 | 3142070 |
| 1782168000 | 42.78 | 0.24 | 0.56 | 42.52 | 42.925 | 42.31 | 2621546 |
| 1781822400 | 42.54 | 0.73 | 1.75 | 42.6 | 42.74 | 42.19 | 4379528 |
| 1781736000 | 41.81 | -0.69 | -1.62 | 42.55 | 43.035 | 41.78 | 3273929 |
| 1781649600 | 42.5 | 0.84 | 2.02 | 41.85 | 42.91 | 41.572 | 3705983 |
| 1781563200 | 41.66 | -0.68 | -1.61 | 43.12 | 43.44 | 41.08 | 4938547 |
| 1781304000 | 42.34 | -0.32 | -0.75 | 43 | 43.15 | 42.105 | 2518804 |
| 1781217600 | 42.66 | 1.3 | 3.14 | 41.79 | 42.7499 | 41.6101 | 1777139 |
| 1781131200 | 41.36 | -2.32 | -5.31 | 43.78 | 43.91 | 41.25 | 3309427 |
| 1781044800 | 43.68 | 1.48 | 3.51 | 42.83 | 44.32 | 42.33 | 3210058 |
| 1780958400 | 42.2 | 0.22 | 0.52 | 42.27 | 42.52 | 41.695 | 2311859 |
| 1780699200 | 41.98 | -0.42 | -0.99 | 42.1 | 42.79 | 41.91 | 2444289 |
| 1780612800 | 42.4 | 0.14 | 0.33 | 42.7 | 42.8259 | 41.91 | 2542714 |
| 1780526400 | 42.26 | 0.49 | 1.17 | 41.73 | 42.96 | 41.71 | 3279994 |
| 1780440000 | 41.77 | 1.18 | 2.91 | 40.86 | 42 | 40.86 | 4487500 |
| 1780353600 | 40.59 | -0.41 | -1.00 | 40.51 | 40.99 | 39.74 | 3182002 |
| 1780094400 | 41 | -0.58 | -1.39 | 41.56 | 41.79 | 40.885 | 2676735 |
| 1780008000 | 41.58 | 0 | 0.00 | 41.32 | 41.81 | 40.8 | 3086767 |
| 1779921600 | 41.58 | -0.73 | -1.73 | 42.61 | 42.99 | 41.535 | 1938040 |
| 1779835200 | 42.31 | 0.68 | 1.63 | 42.24 | 42.555 | 41.98 | 1975698 |
| 1779489600 | 41.63 | 0.13 | 0.31 | 41.79 | 42.03 | 41.015 | 1499789 |
| 1779403200 | 41.5 | -0.54 | -1.28 | 41.74 | 41.91 | 40.89 | 2011192 |
| 1779316800 | 42.04 | 0.9 | 2.19 | 41.44 | 42.13 | 41 | 2111068 |
| 1779230400 | 41.14 | -1.09 | -2.58 | 41.72 | 41.995 | 40.83 | 2496695 |
| 1779144000 | 42.23 | -1.02 | -2.36 | 43.26 | 43.525 | 42 | 2096585 |
| 1778884800 | 43.25 | -0.89 | -2.02 | 43.7 | 43.82 | 42.87 | 2465048 |
| 1778798400 | 44.14 | 0.88 | 2.03 | 43.62 | 44.16 | 43.2 | 1915938 |
| 1778712000 | 43.26 | 0.1 | 0.23 | 43.35 | 43.51 | 42.92 | 1967353 |
| 1778625600 | 43.16 | -0.96 | -2.18 | 43.83 | 44.19 | 42.69 | 2247305 |
| 1778539200 | 44.12 | 0.08 | 0.18 | 44 | 44.71 | 43.7242 | 2429215 |
| 1778280000 | 44.04 | -0.59 | -1.32 | 44.85 | 45.44 | 43.78 | 2361720 |
| 1778193600 | 44.63 | -1.69 | -3.65 | 46.32 | 46.42 | 44.59 | 2562682 |
| 1778107200 | 46.32 | 0.73 | 1.60 | 46.43 | 46.785 | 45.44 | 3072157 |
| 1778020800 | 45.59 | 0.92 | 2.06 | 45.34 | 46 | 44.765 | 3413911 |
| 1777934400 | 44.67 | -1.27 | -2.76 | 45.81 | 45.81 | 44.16 | 4911140 |
| 1777675200 | 45.94 | 0.22 | 0.48 | 45.62 | 46.27 | 44.725 | 4243228 |
| 1777588800 | 45.72 | -2.94 | -6.04 | 48.19 | 49.99 | 45.545 | 7049944 |
| 1777502400 | 48.66 | -0.04 | -0.08 | 48.75 | 49 | 48.225 | 2782593 |
| 1777416000 | 48.7 | -0.7 | -1.42 | 48.96 | 49.025 | 48.27 | 2574688 |
| 1777329600 | 49.4 | 0.8 | 1.65 | 48.63 | 49.63 | 47.975 | 1942091 |
| 1777070400 | 48.6 | -0.34 | -0.69 | 49.19 | 49.37 | 48.22 | 2158964 |
| 1776984000 | 48.94 | 0.43 | 0.89 | 48.75 | 49.45 | 48.36 | 2228366 |
| 1776897600 | 48.51 | 0.01 | 0.02 | 48.91 | 49.18 | 47.8 | 2845885 |
| 1776811200 | 48.5 | -0.22 | -0.45 | 48.75 | 49.33 | 48.18 | 3233209 |
| 1776724800 | 48.72 | 1.97 | 4.21 | 46.62 | 48.76 | 46.62 | 3421627 |
| 1776465600 | 46.75 | 2.36 | 5.32 | 45.1 | 46.89 | 44.8 | 8413846 |
| 1776379200 | 44.39 | -0.49 | -1.09 | 44.82 | 45.145 | 44.24 | 2423092 |
| 1776292800 | 44.88 | -0.58 | -1.28 | 45.28 | 45.4 | 44.55 | 2312535 |
| 1776206400 | 45.46 | 0.64 | 1.43 | 45 | 45.48 | 44.49 | 1488745 |
| 1776120000 | 44.82 | 0.41 | 0.92 | 44.27 | 44.9 | 44.21 | 2599074 |
| 1775860800 | 44.41 | 0.27 | 0.61 | 44.29 | 44.655 | 43.95 | 2424343 |
| 1775774400 | 44.14 | 0.33 | 0.75 | 43.74 | 44.36 | 43.67 | 2415608 |
| 1775688000 | 43.81 | 1.87 | 4.46 | 43.5 | 44.41 | 43.34 | 3017362 |
| 1775601600 | 41.94 | -0.27 | -0.64 | 41.88 | 42.57 | 41.75 | 2365117 |
| 1775515200 | 42.21 | 0.18 | 0.43 | 41.88 | 42.225 | 41.105 | 1844753 |
| 1775169600 | 42.03 | 0.5 | 1.20 | 40.61 | 42.37 | 40.56 | 2644014 |
| 1775083200 | 41.53 | 1.01 | 2.49 | 41.17 | 41.96 | 41 | 4741321 |
| 1774996800 | 40.52 | 1.41 | 3.61 | 39.79 | 41.12 | 39.39 | 3003687 |
| 1774910400 | 39.11 | -0.8 | -2.00 | 40.33 | 40.495 | 38.83 | 3161441 |
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.
