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 | -0.12 | -0.289645184649 | 41.43 | 41.925 | 40.47 | 794528 | 41.21877086 | CS |
| 4 | 0.23 | 0.55988315482 | 41.08 | 42.82 | 39.1 | 1088436 | 41.28006412 | CS |
| 12 | 0.31 | 0.756097560976 | 41 | 42.865 | 34.18 | 1240044 | 39.69787344 | CS |
| 26 | -5.73 | -12.181122449 | 47.04 | 51.72 | 34.18 | 940859 | 42.37816696 | CS |
| 52 | -0.09 | -0.217391304348 | 41.4 | 51.72 | 34.18 | 760384 | 42.42306779 | CS |
| 156 | -6.61 | -13.7938230384 | 47.92 | 51.72 | 25.48 | 664094 | 38.83260021 | CS |
| 260 | -27.76 | -40.1911104676 | 69.07 | 80.6 | 25.48 | 523562 | 42.5993162 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781131200 | 41.31 | 0.12 | 0.29 | 41.01 | 41.68 | 40.99 | 825643 |
| 1781044800 | 41.19 | 0.45 | 1.10 | 41.05 | 41.41 | 40.47 | 1028568 |
| 1780958400 | 40.74 | -0.57 | -1.38 | 41.63 | 41.925 | 40.63 | 780169 |
| 1780699200 | 41.31 | -0.28 | -0.67 | 41.41 | 41.89 | 40.94 | 601673 |
| 1780612800 | 41.59 | 0.26 | 0.63 | 41.43 | 41.77 | 40.59 | 728667 |
| 1780526400 | 41.33 | 0.07 | 0.17 | 41.14 | 41.74 | 40.61 | 1566636 |
| 1780440000 | 41.26 | 0.26 | 0.63 | 40.76 | 41.82 | 40.71 | 860574 |
| 1780353600 | 41 | -0.53 | -1.28 | 41.22 | 42.05 | 40.91 | 981538 |
| 1780094400 | 41.53 | -0.54 | -1.28 | 41.51 | 41.98 | 40.9833 | 997743 |
| 1780008000 | 42.07 | 0.52 | 1.25 | 41.35 | 42.345 | 41.248 | 945586 |
| 1779921600 | 41.55 | -0.45 | -1.07 | 42.11 | 42.11 | 40.76 | 1367455 |
| 1779835200 | 42 | -0.15 | -0.36 | 42.56 | 42.79 | 41.35 | 1408755 |
| 1779489600 | 42.15 | 0 | 0.00 | 42.43 | 42.58 | 42.01 | 1124094 |
| 1779403200 | 42.15 | 0.62 | 1.49 | 41.48 | 42.82 | 41.21 | 1295548 |
| 1779316800 | 41.53 | 0.61 | 1.49 | 41.02 | 41.71 | 40.68 | 1293635 |
| 1779230400 | 40.92 | 0.05 | 0.12 | 40.78 | 41.31 | 40.26 | 1183317 |
| 1779144000 | 40.87 | 1.21 | 3.05 | 39.95 | 41.01 | 39.95 | 1037371 |
| 1778884800 | 39.66 | -0.56 | -1.39 | 39.63 | 40.33 | 39.1 | 1240634 |
| 1778798400 | 40.22 | -0.39 | -0.96 | 41.08 | 41.49 | 40.19 | 1404756 |
| 1778712000 | 40.61 | 0.02 | 0.05 | 40.525 | 40.795 | 39.77 | 970294 |
| 1778625600 | 40.59 | 1.07 | 2.71 | 39.585 | 40.68 | 39.33 | 730753 |
| 1778539200 | 39.52 | 0.53 | 1.36 | 39.05 | 39.885 | 39 | 1108380 |
| 1778280000 | 38.99 | -0.15 | -0.38 | 39.32 | 39.32 | 38.39 | 724776 |
| 1778193600 | 39.14 | -0.37 | -0.94 | 39.59 | 39.67 | 38.91 | 998728 |
| 1778107200 | 39.51 | 1.51 | 3.97 | 38.48 | 39.65 | 38.47 | 2099344 |
| 1778020800 | 38 | 0.91 | 2.45 | 37 | 38.12 | 37 | 1066538 |
| 1777934400 | 37.09 | -0.32 | -0.86 | 37 | 37.43 | 36.38 | 1806024 |
| 1777675200 | 37.41 | 0.41 | 1.11 | 37.14 | 37.7 | 36.43 | 2056763 |
| 1777588800 | 37 | 1.51 | 4.25 | 35.71 | 37.34 | 35.65 | 2386432 |
| 1777502400 | 35.49 | -4.29 | -10.78 | 39.72 | 40.2 | 34.18 | 5885437 |
| 1777416000 | 39.78 | -0.76 | -1.87 | 40.54 | 40.62 | 39.75 | 740078 |
| 1777329600 | 40.54 | -0.33 | -0.81 | 41.16 | 41.55 | 40.37 | 1046080 |
| 1777070400 | 40.87 | 0.47 | 1.16 | 40.34 | 40.91 | 40.11 | 618979 |
| 1776984000 | 40.4 | 0.38 | 0.95 | 40.2 | 40.64 | 40.12 | 487168 |
| 1776897600 | 40.02 | -0.75 | -1.84 | 40.89 | 41.45 | 39.81 | 790139 |
| 1776811200 | 40.77 | -0.86 | -2.07 | 41.68 | 41.97 | 40.68 | 694223 |
| 1776724800 | 41.63 | -0.33 | -0.79 | 41.78 | 42.4282 | 41.58 | 601225 |
| 1776465600 | 41.96 | 0.31 | 0.74 | 41.995 | 42.2899 | 41.61 | 615566 |
| 1776379200 | 41.65 | -0.86 | -2.02 | 42.725 | 42.725 | 41.45 | 652074 |
| 1776292800 | 42.51 | -0.12 | -0.28 | 42.42 | 42.865 | 42.42 | 769384 |
| 1776206400 | 42.63 | 0.41 | 0.97 | 42.24 | 42.83 | 42.06 | 745554 |
| 1776120000 | 42.22 | 0.2 | 0.48 | 41.82 | 42.23 | 41.38 | 821794 |
| 1775860800 | 42.02 | -0.04 | -0.10 | 42.1 | 42.6 | 41.94 | 558953 |
| 1775774400 | 42.06 | 0.33 | 0.79 | 41.53 | 42.21 | 41.16 | 884951 |
| 1775688000 | 41.73 | 1.09 | 2.68 | 41.58 | 42.16 | 41.17 | 958903 |
| 1775601600 | 40.64 | 0.11 | 0.27 | 40.41 | 40.72 | 40.18 | 1205645 |
| 1775515200 | 40.53 | 0.36 | 0.90 | 40.17 | 40.6 | 40.03 | 780641 |
| 1775169600 | 40.17 | 0.63 | 1.59 | 39.11 | 40.25 | 38.92 | 587104 |
| 1775083200 | 39.54 | 0.02 | 0.05 | 39.78 | 40.215 | 39.44 | 1080586 |
| 1774996800 | 39.52 | 1.19 | 3.10 | 38.83 | 39.54 | 38.43 | 1236910 |
| 1774910400 | 38.33 | 0.57 | 1.51 | 38.14 | 38.79 | 37.67 | 1445373 |
| 1774651200 | 37.76 | -0.92 | -2.38 | 38.41 | 38.53 | 37.555 | 2211461 |
| 1774564800 | 38.68 | 0.43 | 1.12 | 37.88 | 38.87 | 37.81 | 1666097 |
| 1774478400 | 38.25 | 0.08 | 0.21 | 38.41 | 38.83 | 37.97 | 1864587 |
| 1774392000 | 38.17 | -0.69 | -1.78 | 38.58 | 38.7 | 37.41 | 2351042 |
| 1774305600 | 38.86 | -1.99 | -4.87 | 40.925 | 41.045 | 38.73 | 2137463 |
| 1774046400 | 40.85 | -0.6 | -1.45 | 41.85 | 41.95 | 40.51 | 2008887 |
| 1773960000 | 41.45 | 0.13 | 0.31 | 41 | 42.71 | 40.76 | 1866963 |
| 1773873600 | 41.32 | -1.57 | -3.66 | 42.4 | 42.57 | 41.07 | 1700820 |
| 1773787200 | 42.89 | -3.35 | -7.24 | 46.73 | 46.88 | 42.825 | 1604133 |
| 1773700800 | 46.24 | -0.58 | -1.24 | 47.83 | 48.45 | 46.23 | 800753 |
| 1773441600 | 46.82 | -0.08 | -0.17 | 46.98 | 47.61 | 46.7 | 674167 |
| 1773355200 | 46.9 | -0.68 | -1.43 | 46.87 | 47.325 | 46.35 | 796691 |
| 1773268800 | 47.58 | 0.57 | 1.21 | 46.71 | 47.99 | 46.625 | 606877 |
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.
