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 | 0.35 | 0.871731008717 | 40.15 | 40.92 | 37.4 | 910899 | 39.06130228 | CS |
| 4 | -1.95 | -4.59363957597 | 42.45 | 44.275 | 37.4 | 936421 | 41.53567741 | CS |
| 12 | 2.62 | 6.91657866948 | 37.88 | 44.275 | 32.16 | 1034121 | 38.17786182 | CS |
| 26 | 4.49 | 12.4687586781 | 36.01 | 44.44 | 31.69 | 1140192 | 37.09096523 | CS |
| 52 | 7.82 | 23.9290085679 | 32.68 | 44.44 | 23.3805 | 1220417 | 33.15885422 | CS |
| 156 | -30.65 | -43.0780042164 | 71.15 | 88.03 | 23.3805 | 1111279 | 48.00278108 | CS |
| 260 | -63.8 | -61.1697027804 | 104.3 | 111.17 | 23.3805 | 929889 | 57.48339787 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 40.19 | 1.15 | 2.95 | 39.05 | 40.45 | 38.72 | 831948 |
| 1783636800 | 39.04 | 1.13 | 2.98 | 37.4 | 39.63 | 37.4 | 728932 |
| 1783550400 | 37.91 | -1.91 | -4.80 | 39.27 | 39.84 | 37.675 | 713090 |
| 1783464000 | 39.82 | 0.72 | 1.84 | 39.49 | 40.1 | 38.79 | 1043492 |
| 1783377600 | 39.1 | -1.55 | -3.81 | 40.15 | 40.92 | 38.82 | 1158080 |
| 1783032000 | 40.65 | -0.49 | -1.19 | 41.11 | 41.46 | 40.36 | 750644 |
| 1782945600 | 41.14 | -0.02 | -0.05 | 40.28 | 41.53 | 40.24 | 559393 |
| 1782859200 | 41.16 | -0.65 | -1.55 | 41.59 | 41.59 | 40.8 | 834004 |
| 1782772800 | 41.81 | -1.54 | -3.55 | 42.18 | 42.65 | 41.28 | 909355 |
| 1782513600 | 43.35 | 0.26 | 0.60 | 42.76 | 43.56 | 41.85 | 1706562 |
| 1782427200 | 43.09 | -0.24 | -0.55 | 43.03 | 43.655 | 42.48 | 839743 |
| 1782340800 | 43.33 | 0.58 | 1.36 | 43.045 | 44.275 | 42.555 | 998517 |
| 1782254400 | 42.75 | 1.18 | 2.84 | 41.08 | 43.1 | 40.67 | 1206877 |
| 1782168000 | 41.57 | -0.97 | -2.28 | 42.37 | 42.655 | 40.885 | 1333779 |
| 1781822400 | 42.54 | 1.22 | 2.95 | 42.15 | 43.35 | 41.91 | 1388286 |
| 1781736000 | 41.32 | 0.22 | 0.54 | 42.58 | 43.62 | 41.2 | 791098 |
| 1781649600 | 41.1 | -0.7 | -1.67 | 42.11 | 42.69 | 41.06 | 442967 |
| 1781563200 | 41.8 | -0.99 | -2.31 | 42.71 | 43.19 | 41.69 | 595165 |
| 1781304000 | 42.79 | 1.21 | 2.91 | 42.45 | 43.47 | 42 | 855595 |
| 1781217600 | 41.58 | 2.25 | 5.72 | 39.81 | 41.72 | 39.48 | 1223613 |
| 1781131200 | 39.33 | -0.47 | -1.18 | 39.7 | 40.07 | 39.13 | 749198 |
| 1781044800 | 39.8 | 0.64 | 1.63 | 39.56 | 40.49 | 39.25 | 598529 |
| 1780958400 | 39.16 | 0.97 | 2.54 | 38.61 | 39.77 | 38.22 | 758022 |
| 1780699200 | 38.19 | 0.04 | 0.10 | 37.97 | 38.45 | 37.37 | 862163 |
| 1780612800 | 38.15 | -0.77 | -1.98 | 39.02 | 39.255 | 36.9 | 828172 |
| 1780526400 | 38.92 | -0.88 | -2.21 | 39.33 | 39.74 | 38.45 | 875369 |
| 1780440000 | 39.8 | 1.41 | 3.67 | 38.4 | 39.84 | 38.3 | 985930 |
| 1780353600 | 38.39 | -0.2 | -0.52 | 38.01 | 38.635 | 37.47 | 862956 |
| 1780094400 | 38.59 | -1.53 | -3.81 | 39.86 | 39.88 | 38.425 | 1128757 |
| 1780008000 | 40.12 | 0.76 | 1.93 | 39.16 | 41.32 | 39.065 | 682379 |
| 1779921600 | 39.36 | 0.96 | 2.50 | 39.34 | 41 | 38.99 | 1036060 |
| 1779835200 | 38.4 | 1.17 | 3.14 | 37.25 | 38.43 | 37.1296 | 815628 |
| 1779489600 | 37.23 | -0.33 | -0.88 | 37.48 | 37.99 | 36.81 | 823856 |
| 1779403200 | 37.56 | 0.45 | 1.21 | 36.83 | 37.93 | 36.285 | 638789 |
| 1779316800 | 37.11 | 1.37 | 3.83 | 35.74 | 37.38 | 35.07 | 595521 |
| 1779230400 | 35.74 | 0.23 | 0.65 | 35.48 | 36.31 | 34.67 | 1055079 |
| 1779144000 | 35.51 | 2.05 | 6.13 | 33.98 | 36.08 | 33.98 | 1082470 |
| 1778884800 | 33.46 | -0.3 | -0.89 | 33.7 | 33.91 | 33.2 | 835364 |
| 1778798400 | 33.76 | 0.35 | 1.05 | 34.01 | 34.755 | 33.439999 | 819349 |
| 1778712000 | 33.409999 | 0.09 | 0.27 | 33.28 | 33.855 | 32.42 | 1229625 |
| 1778625600 | 33.32 | 0.59 | 1.80 | 32.65 | 33.56 | 32.159999 | 885237 |
| 1778539200 | 32.729999 | -2.6 | -7.36 | 35.48 | 35.48 | 32.6 | 1072311 |
| 1778280000 | 35.33 | -0.42 | -1.17 | 35.83 | 36.35 | 35.21 | 912337 |
| 1778193600 | 35.75 | -1.48 | -3.98 | 37.8 | 38.9895 | 35.69 | 1453373 |
| 1778107200 | 37.23 | 3.89 | 11.67 | 34.77 | 39.465 | 34.77 | 2263769 |
| 1778020800 | 33.34 | 0.17 | 0.51 | 33.299999 | 34.155 | 33.299999 | 1760802 |
| 1777934400 | 33.17 | -0.54 | -1.60 | 33.42 | 35.095 | 32.92 | 1908640 |
| 1777675200 | 33.71 | -2.41 | -6.67 | 35.69 | 35.69 | 32.57 | 2337348 |
| 1777588800 | 36.12 | -0.34 | -0.93 | 36.55 | 36.785 | 35.9 | 933982 |
| 1777502400 | 36.46 | -1.11 | -2.95 | 37.06 | 37.37 | 36.37 | 1042155 |
| 1777416000 | 37.57 | -0.68 | -1.78 | 38.51 | 39 | 37.095 | 781277 |
| 1777329600 | 38.25 | 1.05 | 2.82 | 37.42 | 38.565 | 37.2 | 956022 |
| 1777070400 | 37.2 | -0.88 | -2.31 | 38.08 | 38.5 | 36.83 | 881898 |
| 1776984000 | 38.08 | -0.79 | -2.03 | 38.37 | 39.27 | 37.5 | 995728 |
| 1776897600 | 38.87 | -0.21 | -0.54 | 39.38 | 39.5 | 38.54 | 963546 |
| 1776811200 | 39.08 | -0.07 | -0.18 | 39.92 | 41.09 | 38.73 | 1235103 |
| 1776724800 | 39.15 | 0.64 | 1.66 | 38.43 | 39.42 | 38.43 | 1409423 |
| 1776465600 | 38.51 | 1.56 | 4.22 | 37.88 | 39.72 | 37.69 | 1809530 |
| 1776379200 | 36.95 | 0.72 | 1.99 | 36.28 | 37.97 | 36.28 | 1254177 |
| 1776292800 | 36.23 | 1.43 | 4.11 | 34.64 | 36.42 | 34.375 | 953401 |
| 1776206400 | 34.8 | 0.15 | 0.43 | 34.68 | 35.52 | 34.61 | 888511 |
| 1776120000 | 34.65 | -0.87 | -2.45 | 34.32 | 35.04 | 34.105 | 1074108 |
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.
