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 | 2.84 | 6.95907865719 | 40.81 | 43.64 | 40.81 | 56469 | 42.62356076 | CS |
| 4 | 4.28 | 10.8712217424 | 39.37 | 43.64 | 39.37 | 47246 | 41.01915205 | CS |
| 12 | 4.65 | 11.9230769231 | 39 | 43.64 | 37.2 | 48808 | 39.8821339 | CS |
| 26 | 2.5 | 6.07533414338 | 41.15 | 43.64 | 37.2 | 45463 | 40.34177029 | CS |
| 52 | 6.88 | 18.7109056296 | 36.77 | 43.64 | 35.03 | 47643 | 38.97207896 | CS |
| 156 | 3.06 | 7.53880266075 | 40.59 | 43.64 | 34.18 | 41869 | 39.15403956 | CS |
| 260 | -5.29 | -10.8091540662 | 48.94 | 49.761 | 34.18 | 38078 | 40.72106584 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 43.65 | 0.62 | 1.44 | 43 | 43.8199 | 42.86 | 57603 |
| 1782945600 | 43.03 | 0.08 | 0.19 | 42.9 | 43.135 | 42.51 | 46400 |
| 1782859200 | 42.95 | 0.04 | 0.09 | 42.97 | 42.97 | 42.22 | 54565 |
| 1782772800 | 42.91 | 0.5 | 1.18 | 42.74 | 42.96 | 41.985 | 77791 |
| 1782513600 | 42.41 | 0.86 | 2.07 | 41.69 | 42.4999 | 41.6301 | 60765 |
| 1782427200 | 41.55 | 0.83 | 2.04 | 40.81 | 41.62 | 40.81 | 42826 |
| 1782340800 | 40.72 | 0.41 | 1.02 | 40.5 | 40.8446 | 39.99 | 34509 |
| 1782254400 | 40.31 | 0.43 | 1.08 | 39.93 | 40.5099 | 39.93 | 39116 |
| 1782168000 | 39.88 | 0.08 | 0.20 | 39.85 | 40.2247 | 39.78 | 35772 |
| 1781822400 | 39.8 | -0.11 | -0.28 | 40.04 | 40.175 | 39.6293 | 51746 |
| 1781736000 | 39.91 | -0.31 | -0.77 | 40.27 | 40.425 | 39.86 | 47727 |
| 1781649600 | 40.22 | -0.2 | -0.49 | 40.42 | 40.57 | 40.18 | 37991 |
| 1781563200 | 40.42 | -0.52 | -1.27 | 40.7 | 40.78 | 40.37 | 40119 |
| 1781304000 | 40.94 | 0.05 | 0.12 | 40.95 | 41.0999 | 40.435 | 45600 |
| 1781217600 | 40.89 | 0.58 | 1.44 | 40.25 | 40.97 | 40.25 | 52178 |
| 1781131200 | 40.31 | -0.17 | -0.42 | 40.66 | 40.77 | 40.28 | 49485 |
| 1781044800 | 40.48 | 0.28 | 0.70 | 40.38 | 41 | 40.275 | 53457 |
| 1780958400 | 40.2 | 0.26 | 0.65 | 40.12 | 40.4499 | 40.025 | 42708 |
| 1780699200 | 39.94 | 0.07 | 0.18 | 40.5 | 40.65 | 39.82 | 43678 |
| 1780612800 | 39.87 | 0.66 | 1.68 | 39.37 | 40.14 | 39.37 | 41235 |
| 1780526400 | 39.21 | -0.12 | -0.31 | 39.15 | 39.85 | 39.15 | 70556 |
| 1780440000 | 39.33 | -0.67 | -1.68 | 39.96 | 39.9613 | 39.1 | 67563 |
| 1780353600 | 40 | -0.23 | -0.57 | 40.23 | 40.23 | 39.805 | 53197 |
| 1780094400 | 40.23 | 0.11 | 0.27 | 40.27 | 40.4799 | 40.0001 | 41858 |
| 1780008000 | 40.12 | 0.46 | 1.16 | 39.65 | 40.19 | 39.65 | 54588 |
| 1779921600 | 39.66 | 0 | 0.00 | 39.73 | 39.9499 | 39.52 | 27107 |
| 1779835200 | 39.66 | 0.05 | 0.13 | 39.61 | 39.89 | 39.37 | 28968 |
| 1779489600 | 39.61 | 0.37 | 0.94 | 37.93 | 39.82 | 37.93 | 63379 |
| 1779403200 | 39.24 | -0.03 | -0.08 | 39.24 | 39.33 | 38.87 | 37753 |
| 1779316800 | 39.27 | 0.24 | 0.61 | 39.12 | 39.41 | 39.05 | 44737 |
| 1779230400 | 39.03 | 0.4 | 1.04 | 37.2 | 39.15 | 37.2 | 26565 |
| 1779144000 | 38.63 | -0.04 | -0.10 | 38.47 | 39.05 | 38.46 | 61869 |
| 1778884800 | 38.67 | -0.96 | -2.42 | 39.14 | 39.31 | 38.57 | 33395 |
| 1778798400 | 39.63 | 0.08 | 0.20 | 39.58 | 39.855 | 39.41 | 67842 |
| 1778712000 | 39.55 | 0.15 | 0.38 | 39.34 | 39.84 | 39.305 | 75087 |
| 1778625600 | 39.4 | 0.64 | 1.65 | 38.84 | 39.54 | 38.8 | 60597 |
| 1778539200 | 38.76 | -0.21 | -0.54 | 38.9 | 39.31 | 38.75 | 66659 |
| 1778280000 | 38.97 | -0.19 | -0.49 | 39.21 | 39.21 | 38.8001 | 73435 |
| 1778193600 | 39.16 | -0.09 | -0.23 | 39.26 | 39.45 | 39.11 | 44327 |
| 1778107200 | 39.25 | -0.05 | -0.13 | 39.46 | 39.5 | 39.0957 | 48480 |
| 1778020800 | 39.3 | 0.17 | 0.43 | 39.44 | 39.44 | 39.0901 | 66579 |
| 1777934400 | 39.13 | -0.26 | -0.66 | 39.1 | 39.3399 | 39 | 45297 |
| 1777675200 | 39.39 | 0.07 | 0.18 | 39.52 | 39.52 | 39.1973 | 36531 |
| 1777588800 | 39.32 | 0.61 | 1.58 | 39.13 | 39.4599 | 38.92 | 98211 |
| 1777502400 | 38.71 | -0.18 | -0.46 | 38.72 | 38.99 | 38.2501 | 95174 |
| 1777416000 | 38.89 | -0.18 | -0.46 | 39.06 | 39.26 | 38.87 | 40534 |
| 1777329600 | 39.07 | -0.05 | -0.13 | 38.99 | 39.38 | 38.87 | 57046 |
| 1777070400 | 39.12 | -0.49 | -1.24 | 39.33 | 39.4599 | 38.78 | 40360 |
| 1776984000 | 39.61 | 0.21 | 0.53 | 39.56 | 39.8 | 39.0729 | 44940 |
| 1776897600 | 39.4 | 0.15 | 0.38 | 39.35 | 39.8853 | 39.35 | 34090 |
| 1776811200 | 39.25 | -0.4 | -1.01 | 39.61 | 39.84 | 39.21 | 36772 |
| 1776724800 | 39.65 | -0.27 | -0.68 | 39.93 | 40.125 | 39.6 | 33217 |
| 1776465600 | 39.92 | 0.24 | 0.60 | 39.85 | 40.1 | 39.85 | 30778 |
| 1776379200 | 39.68 | -0.41 | -1.02 | 39.82 | 40.1371 | 39.6501 | 24702 |
| 1776292800 | 40.09 | 0.04 | 0.10 | 39.97 | 40.2 | 39.79 | 42103 |
| 1776206400 | 40.05 | 0.64 | 1.62 | 39.46 | 40.39 | 39.46 | 51638 |
| 1776120000 | 39.41 | 0.13 | 0.33 | 39.05 | 39.66 | 39.04 | 46422 |
| 1775860800 | 39.28 | -0.25 | -0.63 | 39.41 | 39.6 | 39 | 31563 |
| 1775774400 | 39.53 | 0.32 | 0.82 | 39 | 39.68 | 39 | 29290 |
| 1775688000 | 39.21 | 0.78 | 2.03 | 40.24 | 40.24 | 38.68 | 50630 |
| 1775601600 | 38.43 | 0.08 | 0.21 | 38.42 | 38.65 | 38.1 | 23789 |
| 1775515200 | 38.35 | -0.44 | -1.13 | 38.94 | 39.1772 | 38.35 | 47573 |
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.
