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 | -1.85 | -4.62384403899 | 40.01 | 40.875 | 37.4 | 143939 | 39.01793255 | CS |
| 4 | -6.2 | -13.9765554554 | 44.36 | 45.34 | 37.11 | 139813 | 39.7819695 | CS |
| 12 | -5.73 | -13.0553656869 | 43.89 | 52.0989 | 37.11 | 114776 | 43.89126818 | CS |
| 26 | -5.26 | -12.1142330723 | 43.42 | 52.0989 | 37.11 | 99786 | 43.65181195 | CS |
| 52 | -5.5 | -12.5973431058 | 43.66 | 52.0989 | 37.11 | 94825 | 44.13495845 | CS |
| 156 | 10.67 | 38.8141142234 | 27.49 | 52.0989 | 18.06 | 103662 | 35.50502398 | CS |
| 260 | 0.93 | 2.49798549557 | 37.23 | 66.33 | 18.06 | 111511 | 37.95640743 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 38.16 | 0.25 | 0.66 | 37.91 | 38.33 | 37.62 | 161017 |
| 1781736000 | 37.91 | -0.72 | -1.86 | 38.32 | 38.795 | 37.4 | 134795 |
| 1781649600 | 38.63 | 0.04 | 0.10 | 38.94 | 39.41 | 38.43 | 113603 |
| 1781563200 | 38.59 | -1.75 | -4.34 | 40.27 | 40.74 | 38.51 | 169001 |
| 1781304000 | 40.34 | 0.69 | 1.74 | 39.93 | 40.875 | 39.3701 | 108210 |
| 1781217600 | 39.65 | -0.35 | -0.88 | 40.01 | 40.01 | 38.36 | 194084 |
| 1781131200 | 40 | 1.51 | 3.92 | 38.58 | 40.07 | 38.58 | 292673 |
| 1781044800 | 38.49 | 0.67 | 1.77 | 37.9 | 38.61 | 37.9 | 152282 |
| 1780958400 | 37.82 | 0.29 | 0.77 | 37.48 | 38.58 | 37.15 | 117245 |
| 1780699200 | 37.53 | -0.02 | -0.05 | 37.76 | 38.4 | 37.26 | 114544 |
| 1780612800 | 37.55 | 0.23 | 0.62 | 38.21 | 38.32 | 37.11 | 103866 |
| 1780526400 | 37.32 | -1.92 | -4.89 | 39.1 | 39.16 | 37.24 | 296969 |
| 1780440000 | 39.24 | -1.27 | -3.14 | 40.55 | 40.95 | 39.06 | 105111 |
| 1780353600 | 40.51 | -0.68 | -1.65 | 41.07 | 41.79 | 40.42 | 104645 |
| 1780094400 | 41.19 | -1.3 | -3.06 | 42.4 | 42.5 | 41.17 | 87913 |
| 1780008000 | 42.49 | -0.79 | -1.83 | 43.45 | 44.15 | 42.27 | 182647 |
| 1779921600 | 43.28 | -0.92 | -2.08 | 44.41 | 45.34 | 43.16 | 122423 |
| 1779835200 | 44.2 | 0.47 | 1.07 | 43.37 | 44.57 | 43.28 | 94664 |
| 1779489600 | 43.73 | -0.16 | -0.36 | 44.19 | 44.76 | 43.2377 | 93153 |
| 1779403200 | 43.89 | -0.68 | -1.53 | 44.36 | 44.5299 | 43.29 | 68618 |
| 1779316800 | 44.57 | 0.5 | 1.13 | 43.95 | 44.94 | 43.6201 | 63799 |
| 1779230400 | 44.07 | 0.21 | 0.48 | 43.35 | 44.2354 | 43.1 | 62981 |
| 1779144000 | 43.86 | 0.64 | 1.48 | 43.34 | 44.175 | 43.34 | 96952 |
| 1778884800 | 43.22 | -0.5 | -1.14 | 43.92 | 44.51 | 42.78 | 134382 |
| 1778798400 | 43.72 | 0.61 | 1.41 | 43.12 | 44.055 | 42.93 | 61171 |
| 1778712000 | 43.11 | -0.26 | -0.60 | 43.03 | 43.75 | 42.58 | 76968 |
| 1778625600 | 43.37 | -1.38 | -3.08 | 44.89 | 44.89 | 43.31 | 77247 |
| 1778539200 | 44.75 | -0.71 | -1.56 | 45.48 | 46.36 | 44.7 | 78970 |
| 1778280000 | 45.46 | 0.86 | 1.93 | 44.88 | 45.99 | 44.13 | 103567 |
| 1778193600 | 44.6 | -1.97 | -4.23 | 43.95 | 46.3699 | 41.5114 | 352676 |
| 1778107200 | 46.57 | -0.91 | -1.92 | 48.07 | 48.405 | 45.85 | 141340 |
| 1778020800 | 47.48 | 0.22 | 0.47 | 47.12 | 47.745 | 46.82 | 69375 |
| 1777934400 | 47.26 | -1.93 | -3.92 | 48.7 | 49.025 | 47.25 | 177007 |
| 1777675200 | 49.19 | 0.09 | 0.18 | 49.3 | 49.49 | 48.595 | 58927 |
| 1777588800 | 49.1 | -0.07 | -0.14 | 48.96 | 49.925 | 48.41 | 68481 |
| 1777502400 | 49.17 | -1.05 | -2.09 | 49.81 | 50 | 48.73 | 58114 |
| 1777416000 | 50.22 | -1.43 | -2.77 | 51.95 | 52.095 | 50.21 | 64349 |
| 1777329600 | 51.65 | 0.4 | 0.78 | 50.95 | 52.02 | 50.95 | 135018 |
| 1777070400 | 51.25 | 0.77 | 1.53 | 50.48 | 52.0989 | 50.23 | 129883 |
| 1776984000 | 50.48 | 2.33 | 4.84 | 48.27 | 50.85 | 48.27 | 146476 |
| 1776897600 | 48.15 | -0.22 | -0.45 | 48.47 | 48.9721 | 48.12 | 47902 |
| 1776811200 | 48.37 | -0.33 | -0.68 | 48.57 | 49.06 | 47.9401 | 76684 |
| 1776724800 | 48.7 | 0.05 | 0.10 | 48.74 | 49.1 | 48.58 | 92549 |
| 1776465600 | 48.65 | 0.82 | 1.71 | 48.37 | 49 | 48.03 | 60448 |
| 1776379200 | 47.83 | 1.06 | 2.27 | 46.76 | 47.83 | 46.5655 | 62387 |
| 1776292800 | 46.77 | -0.84 | -1.76 | 47.33 | 47.75 | 46.54 | 78796 |
| 1776206400 | 47.61 | -0.45 | -0.94 | 47.8 | 48.04 | 47.34 | 45729 |
| 1776120000 | 48.06 | -0.09 | -0.19 | 47.92 | 48.665 | 47.71 | 93355 |
| 1775860800 | 48.15 | -0.44 | -0.91 | 48.33 | 48.33 | 47.305 | 82082 |
| 1775774400 | 48.59 | 1.09 | 2.29 | 47.17 | 49.16 | 47.085 | 131980 |
| 1775688000 | 47.5 | 1.16 | 2.50 | 47.24 | 47.64 | 46.71 | 85574 |
| 1775601600 | 46.34 | 0.61 | 1.33 | 45.7 | 46.6 | 45.62 | 114675 |
| 1775515200 | 45.73 | -0.75 | -1.61 | 46.22 | 46.79 | 45.72 | 80368 |
| 1775169600 | 46.48 | 1.01 | 2.22 | 45.43 | 46.49 | 44.99 | 98508 |
| 1775083200 | 45.47 | -0.19 | -0.42 | 45.86 | 46.2299 | 45.41 | 50736 |
| 1774996800 | 45.66 | 0.83 | 1.85 | 45.1 | 45.835 | 44.685 | 146161 |
| 1774910400 | 44.83 | 0.21 | 0.47 | 44.82 | 45.13 | 44.0486 | 98966 |
| 1774651200 | 44.62 | -0.08 | -0.18 | 44.5 | 45.08 | 43.82 | 195241 |
| 1774564800 | 44.7 | 0.63 | 1.43 | 43.89 | 45.24 | 43.89 | 200746 |
| 1774478400 | 44.07 | 0.99 | 2.30 | 43.53 | 44.19 | 43.19 | 113036 |
| 1774392000 | 43.08 | -0.1 | -0.23 | 42.9 | 43.41 | 42.23 | 55345 |
| 1774305600 | 43.18 | 1.53 | 3.67 | 42.21 | 43.65 | 42.02 | 82898 |
| 1774046400 | 41.65 | -0.45 | -1.07 | 42.15 | 42.21 | 41.34 | 121270 |
| 1773960000 | 42.1 | 0.48 | 1.15 | 41.49 | 42.61 | 41.444 | 110742 |
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.
