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 | 0.695 | 1.86227224009 | 37.32 | 38.41 | 36.04 | 14360887 | 37.05826917 | DR |
| 4 | -5.375 | -12.3876469233 | 43.39 | 44.16 | 36.04 | 10938261 | 38.92005982 | DR |
| 12 | -8.585 | -18.4227467811 | 46.6 | 47.875 | 36.04 | 9738338 | 42.66561846 | DR |
| 26 | 4.365 | 12.9717682021 | 33.65 | 48.27 | 33.4 | 11941569 | 41.98406796 | DR |
| 52 | 7.635 | 25.1316655695 | 30.38 | 48.27 | 29.99 | 9545799 | 39.03163612 | DR |
| 156 | 3.465 | 10.0289435601 | 34.55 | 48.27 | 25.2249 | 9446038 | 35.53577292 | DR |
| 260 | 12.235 | 47.4592707525 | 25.78 | 48.27 | 22.64 | 10174102 | 33.4988187 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 37.39 | -0.01 | -0.03 | 37.37 | 37.63 | 37.255 | 9523444 |
| 1783032000 | 37.4 | 1.25 | 3.46 | 37.09 | 37.5 | 36.97 | 21306443 |
| 1782945600 | 36.15 | -0.8 | -2.17 | 36.21 | 36.49 | 36.04 | 9448562 |
| 1782859200 | 36.95 | -0.4 | -1.07 | 37.32 | 37.405 | 36.905 | 17165099 |
| 1782772800 | 37.35 | 0.22 | 0.59 | 37.44 | 37.71 | 37.28 | 17684654 |
| 1782513600 | 37.13 | -0.59 | -1.56 | 37.605 | 37.65 | 37.04 | 10661616 |
| 1782427200 | 37.72 | -0.14 | -0.37 | 37.45 | 38.155 | 37.35 | 9999232 |
| 1782340800 | 37.86 | -1.47 | -3.74 | 38.05 | 38.36 | 37.675 | 12556848 |
| 1782254400 | 39.33 | -0.45 | -1.13 | 39.34 | 39.605 | 39.166 | 9215461 |
| 1782168000 | 39.78 | 0.68 | 1.74 | 39.851 | 39.86 | 39.205 | 10118163 |
| 1781822400 | 39.1 | -1.04 | -2.59 | 39.25 | 39.3 | 38.725 | 14299125 |
| 1781736000 | 40.14 | -1.01 | -2.45 | 40.98 | 41.075 | 39.98 | 10587151 |
| 1781649600 | 41.15 | -0.44 | -1.06 | 41.305 | 41.46 | 41.07 | 6546703 |
| 1781563200 | 41.59 | -1.19 | -2.78 | 41.01 | 41.77 | 40.93 | 7508071 |
| 1781304000 | 42.78 | 0.1 | 0.23 | 42.23 | 43.105 | 42.21 | 6970943 |
| 1781217600 | 42.68 | -0.27 | -0.63 | 44.13 | 44.16 | 42.615 | 7855836 |
| 1781131200 | 42.95 | 0.28 | 0.66 | 42.94 | 43.735 | 42.9 | 7671836 |
| 1781044800 | 42.67 | -1.05 | -2.40 | 43.39 | 43.415 | 42.0101 | 7769502 |
| 1780958400 | 43.72 | 0.75 | 1.75 | 43.74 | 44.025 | 43.49 | 4962699 |
| 1780699200 | 42.97 | -1.07 | -2.43 | 43.83 | 43.95 | 42.935 | 6844741 |
| 1780612800 | 44.04 | 0.36 | 0.82 | 43.42 | 44.06 | 43.31 | 5680176 |
| 1780526400 | 43.68 | 0.28 | 0.65 | 43.9 | 44.11 | 43.635 | 5124809 |
| 1780440000 | 43.4 | 0.46 | 1.07 | 42.735 | 43.5 | 42.72 | 7425171 |
| 1780353600 | 42.94 | 1.07 | 2.56 | 42.56 | 43.54 | 42.47 | 9969506 |
| 1780094400 | 41.87 | 0.28 | 0.67 | 41.64 | 42.28 | 41.46 | 11685423 |
| 1780008000 | 41.59 | -0.06 | -0.14 | 41.82 | 41.96 | 41.115 | 10905447 |
| 1779921600 | 41.65 | -1 | -2.34 | 41.475 | 41.69 | 41.16 | 18145022 |
| 1779835200 | 42.65 | -1.71 | -3.85 | 42.495 | 42.7606 | 42.07 | 25444461 |
| 1779489600 | 44.36 | -0.51 | -1.14 | 44.49 | 44.8 | 44.01 | 5084539 |
| 1779403200 | 44.87 | -0.26 | -0.58 | 45.725 | 45.85 | 44.625 | 6417426 |
| 1779316800 | 45.13 | -1.01 | -2.19 | 45.79 | 46.25 | 45.015 | 8179475 |
| 1779230400 | 46.14 | 0.45 | 0.98 | 45.925 | 46.2 | 45.4 | 4918719 |
| 1779144000 | 45.69 | 1.34 | 3.02 | 44.835 | 45.89 | 44.34 | 8688588 |
| 1778884800 | 44.35 | 0.23 | 0.52 | 43.88 | 44.385 | 43.73 | 5381476 |
| 1778798400 | 44.12 | -0.02 | -0.05 | 44.14 | 44.395 | 44.03 | 4698079 |
| 1778712000 | 44.14 | -0.26 | -0.59 | 44.25 | 44.3 | 43.9 | 4758122 |
| 1778625600 | 44.4 | 0.18 | 0.41 | 44.29 | 44.535 | 44.18 | 4595030 |
| 1778539200 | 44.22 | 0.88 | 2.03 | 44.04 | 44.445 | 43.865 | 6607849 |
| 1778280000 | 43.34 | -0.47 | -1.07 | 43.94 | 43.95 | 43.22 | 10272741 |
| 1778193600 | 43.81 | -0.82 | -1.84 | 44.18 | 44.188 | 43.395 | 9602195 |
| 1778107200 | 44.63 | -1.87 | -4.02 | 44.965 | 45.16 | 44.53 | 11978511 |
| 1778020800 | 46.5 | -0.44 | -0.94 | 46.42 | 46.845 | 46.01 | 7363557 |
| 1777934400 | 46.94 | 0.53 | 1.14 | 46.42 | 47.09 | 46.05 | 6705744 |
| 1777675200 | 46.41 | -0.97 | -2.05 | 47.08 | 47.145 | 45.98 | 11779092 |
| 1777588800 | 47.38 | 0.58 | 1.24 | 46.74 | 47.66 | 46.51 | 10960325 |
| 1777502400 | 46.8 | 0.45 | 0.97 | 46.79 | 46.8643 | 46.175 | 13813296 |
| 1777416000 | 46.35 | 0.38 | 0.83 | 46.5 | 46.9 | 46.13 | 12965810 |
| 1777329600 | 45.97 | -0.28 | -0.61 | 46.73 | 46.96 | 45.925 | 9239198 |
| 1777070400 | 46.25 | -0.1 | -0.22 | 46.365 | 46.44 | 45.9 | 6155020 |
| 1776984000 | 46.35 | -0.02 | -0.04 | 46.42 | 46.5768 | 45.94 | 10117355 |
| 1776897600 | 46.37 | 0.46 | 1.00 | 46.59 | 46.7 | 46.23 | 6795756 |
| 1776811200 | 45.91 | 0.79 | 1.75 | 45.44 | 46.01 | 45.305 | 7270547 |
| 1776724800 | 45.12 | 0.53 | 1.19 | 44.98 | 45.4 | 44.83 | 6822938 |
| 1776465600 | 44.59 | -3.04 | -6.38 | 44.6 | 44.78 | 43.34 | 17578925 |
| 1776379200 | 47.63 | 1.51 | 3.27 | 46.32 | 47.875 | 46.2 | 11780866 |
| 1776292800 | 46.12 | -0.05 | -0.11 | 45.95 | 46.39 | 45.7 | 11912906 |
| 1776206400 | 46.17 | -0.27 | -0.58 | 46.6 | 46.6 | 45.78 | 9565027 |
| 1776120000 | 46.44 | 0 | 0.00 | 46.72 | 47 | 46.21 | 7117909 |
| 1775860800 | 46.44 | 0.54 | 1.18 | 45.89 | 46.53 | 45.87 | 9182454 |
| 1775774400 | 45.9 | 0.01 | 0.02 | 46.3 | 47.2051 | 45.58 | 13729594 |
| 1775688000 | 45.89 | -1.35 | -2.86 | 44.7 | 45.975 | 44.165 | 18129706 |
| 1775601600 | 47.24 | -0.24 | -0.51 | 47.09 | 47.765 | 47.04 | 11422396 |
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.
