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 | -0.57 | -1.38248847926 | 41.23 | 41.6 | 40.51 | 571410 | 40.83729374 | CS |
| 4 | -1.57 | -3.71773620649 | 42.23 | 42.95 | 39.065 | 929609 | 40.9862815 | CS |
| 12 | -0.43 | -1.04648332928 | 41.09 | 42.95 | 39.065 | 734940 | 41.08830463 | CS |
| 26 | 1.56 | 3.98976982097 | 39.1 | 43.5 | 38.165 | 685978 | 40.80047819 | CS |
| 52 | 2.38 | 6.21734587252 | 38.28 | 43.5 | 35.5 | 685570 | 39.45250872 | CS |
| 156 | 2.76 | 7.28232189974 | 37.9 | 43.5 | 30.53 | 645108 | 37.70815111 | CS |
| 260 | -1.75 | -4.12638528649 | 42.41 | 46.9 | 30.53 | 594926 | 39.07043417 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 40.66 | -0.74 | -1.79 | 41.42 | 41.6 | 40.63 | 580137 |
| 1783032000 | 41.4 | 0.86 | 2.12 | 40.89 | 41.41 | 40.56 | 448654 |
| 1782945600 | 40.54 | -0.37 | -0.90 | 40.97 | 41.27 | 40.51 | 651315 |
| 1782859200 | 40.91 | -0.35 | -0.85 | 41.23 | 41.48 | 40.89 | 605534 |
| 1782772800 | 41.26 | -0.51 | -1.22 | 41.585 | 41.585 | 40.95 | 877182 |
| 1782513600 | 41.77 | 0.81 | 1.98 | 41.27 | 41.78 | 41.04 | 2426859 |
| 1782427200 | 40.96 | -0.17 | -0.41 | 41.31 | 41.5 | 40.84 | 488679 |
| 1782340800 | 41.13 | 0.45 | 1.11 | 40.93 | 41.27 | 40.89 | 793762 |
| 1782254400 | 40.68 | 0.97 | 2.44 | 40.11 | 40.74 | 39.775 | 558376 |
| 1782168000 | 39.71 | -0.05 | -0.13 | 39.56 | 39.9975 | 39.5 | 990736 |
| 1781822400 | 39.76 | 0.36 | 0.91 | 39.42 | 40.01 | 39.23 | 1432820 |
| 1781736000 | 39.4 | -1.62 | -3.95 | 40.51 | 40.86 | 39.065 | 1278525 |
| 1781649600 | 41.02 | 0.04 | 0.10 | 41.21 | 41.9899 | 40.56 | 937177 |
| 1781563200 | 40.98 | -1.45 | -3.42 | 41.21 | 42 | 40.31 | 1989852 |
| 1781304000 | 42.43 | 0.42 | 1.00 | 42.23 | 42.74 | 42.215 | 538987 |
| 1781217600 | 42.01 | -0.38 | -0.90 | 42.69 | 42.95 | 41.99 | 587010 |
| 1781131200 | 42.39 | 0.33 | 0.78 | 42.7 | 42.765 | 42.285 | 782557 |
| 1781044800 | 42.06 | 0.06 | 0.14 | 42.23 | 42.58 | 41.95 | 764793 |
| 1780958400 | 42 | -0.42 | -0.99 | 42.34 | 42.57 | 41.915 | 895319 |
| 1780699200 | 42.42 | 0.81 | 1.95 | 41.86 | 42.94 | 41.8301 | 731002 |
| 1780612800 | 41.61 | 0.53 | 1.29 | 41.54 | 41.65 | 41.19 | 780667 |
| 1780526400 | 41.08 | -0.77 | -1.84 | 42 | 42.6 | 41 | 1330022 |
| 1780440000 | 41.85 | 1.35 | 3.33 | 40.45 | 41.91 | 40.45 | 591806 |
| 1780353600 | 40.5 | -0.97 | -2.34 | 41.1 | 41.3275 | 40.445 | 1132769 |
| 1780094400 | 41.47 | 0.19 | 0.46 | 41.33 | 41.89 | 41.185 | 1840772 |
| 1780008000 | 41.28 | -0.43 | -1.03 | 41.8 | 42.105 | 41.1 | 638646 |
| 1779921600 | 41.71 | 0.21 | 0.51 | 41.39 | 41.79 | 41.19 | 955994 |
| 1779835200 | 41.5 | 0.03 | 0.07 | 41.47 | 41.74 | 41.34 | 548686 |
| 1779489600 | 41.47 | 0.55 | 1.34 | 41.05 | 41.68 | 40.965 | 540014 |
| 1779403200 | 40.92 | -0.24 | -0.58 | 41.22 | 41.43 | 40.81 | 777026 |
| 1779316800 | 41.16 | 0.24 | 0.59 | 41.09 | 41.325 | 40.81 | 652940 |
| 1779230400 | 40.92 | -0.27 | -0.66 | 40.57 | 41.18 | 40.3 | 715329 |
| 1779144000 | 41.19 | 0.78 | 1.93 | 40.77 | 41.36 | 40.61 | 642059 |
| 1778884800 | 40.41 | -0.75 | -1.82 | 41.1 | 41.1 | 40.25 | 674408 |
| 1778798400 | 41.16 | 0.37 | 0.91 | 41 | 41.27 | 40.85 | 330735 |
| 1778712000 | 40.79 | -0.02 | -0.05 | 40.63 | 40.84 | 40.26 | 514648 |
| 1778625600 | 40.81 | 0.13 | 0.32 | 40.86 | 41.01 | 40.26 | 633316 |
| 1778539200 | 40.68 | -0.14 | -0.34 | 41.11 | 41.145 | 40.66 | 515926 |
| 1778280000 | 40.82 | -0.16 | -0.39 | 41.02 | 41.2099 | 40.65 | 559268 |
| 1778193600 | 40.98 | 0.4 | 0.99 | 40.58 | 41.32 | 40.2 | 588871 |
| 1778107200 | 40.58 | -0.35 | -0.86 | 41.17 | 41.17 | 40.28 | 515422 |
| 1778020800 | 40.93 | 0.37 | 0.91 | 41.03 | 41.37 | 40.585 | 530980 |
| 1777934400 | 40.56 | -0.16 | -0.39 | 40.43 | 40.76 | 40.03 | 529067 |
| 1777675200 | 40.72 | -0.38 | -0.92 | 41.04 | 41.52 | 40.71 | 472983 |
| 1777588800 | 41.1 | 0.58 | 1.43 | 40.62 | 41.155 | 40.62 | 696459 |
| 1777502400 | 40.52 | -0.69 | -1.67 | 40.92 | 41.15 | 40.5 | 454991 |
| 1777416000 | 41.21 | 0.16 | 0.39 | 41.42 | 41.52 | 40.9 | 400503 |
| 1777329600 | 41.05 | -0.07 | -0.17 | 41.28 | 41.6 | 41.03 | 482399 |
| 1777070400 | 41.12 | -0.13 | -0.32 | 41.17 | 41.42 | 40.85 | 407752 |
| 1776984000 | 41.25 | 1.12 | 2.79 | 40.47 | 41.31 | 40.47 | 382899 |
| 1776897600 | 40.13 | -0.23 | -0.57 | 40.56 | 40.89 | 39.97 | 557698 |
| 1776811200 | 40.36 | -0.91 | -2.20 | 41.23 | 41.23 | 40.22 | 733078 |
| 1776724800 | 41.27 | -0.48 | -1.15 | 41.83 | 42.2 | 41.18 | 538700 |
| 1776465600 | 41.75 | -0.13 | -0.31 | 42 | 42 | 41.21 | 504398 |
| 1776379200 | 41.88 | 0.47 | 1.13 | 41.18 | 41.93 | 41.18 | 493838 |
| 1776292800 | 41.41 | -0.29 | -0.70 | 41.37 | 41.53 | 41.27 | 438149 |
| 1776206400 | 41.7 | 0.41 | 0.99 | 41.09 | 41.87 | 40.64 | 428953 |
| 1776120000 | 41.29 | -0.58 | -1.39 | 41.86 | 41.86 | 40.98 | 452249 |
| 1775860800 | 41.87 | -0.22 | -0.52 | 42.07 | 42.13 | 41.68 | 390706 |
| 1775774400 | 42.09 | 0.37 | 0.89 | 41.69 | 42.32 | 41.585 | 576678 |
| 1775688000 | 41.72 | 0.27 | 0.65 | 41.24 | 41.75 | 41.09 | 490821 |
| 1775601600 | 41.45 | 0.45 | 1.10 | 41.07 | 41.63 | 40.8475 | 535895 |
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.
