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 | -0.28 | -0.68093385214 | 41.12 | 43.45 | 40.46 | 5955883 | 41.80533487 | CS |
| 4 | 2.34 | 6.07792207792 | 38.5 | 43.45 | 37.42 | 6352394 | 39.34864128 | CS |
| 12 | -7.92 | -16.2428219852 | 48.76 | 49.278715 | 37.42 | 6525866 | 42.3701148 | CS |
| 26 | -27 | -39.7995283019 | 67.84 | 68.215 | 37.42 | 6160713 | 46.55235044 | CS |
| 52 | -39.12 | -48.9244622311 | 79.96 | 82.62 | 37.42 | 4818957 | 54.59425818 | CS |
| 156 | -18.56 | -31.2457912458 | 59.4 | 91.98 | 37.42 | 4247833 | 63.86909541 | CS |
| 260 | -103.37 | -71.6801886138 | 144.21 | 152.2 | 37.42 | 4480621 | 72.96657141 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 40.84 | -1.76 | -4.13 | 42.19 | 42.29 | 40.63 | 5468895 |
| 1783464000 | 42.6 | 1.33 | 3.22 | 41.94 | 43.45 | 41.94 | 9350242 |
| 1783377600 | 41.27 | -0.53 | -1.27 | 41.76 | 41.76 | 40.46 | 3967847 |
| 1783032000 | 41.8 | 1 | 2.45 | 41.12 | 41.845 | 40.94 | 5036548 |
| 1782945600 | 40.8 | 1.92 | 4.94 | 39.24 | 41.15 | 39.24 | 6015373 |
| 1782859200 | 38.88 | 0.19 | 0.49 | 38.49 | 38.88 | 37.845 | 4976971 |
| 1782772800 | 38.69 | 0.12 | 0.31 | 39.03 | 39.45 | 38.41 | 5442109 |
| 1782513600 | 38.57 | 0.71 | 1.88 | 38.04 | 38.77 | 37.81 | 8258415 |
| 1782427200 | 37.86 | -0.8 | -2.07 | 38.51 | 39.115 | 37.83 | 4293013 |
| 1782340800 | 38.66 | 0.63 | 1.66 | 38.21 | 39.03 | 38.2 | 5778405 |
| 1782254400 | 38.03 | 0.31 | 0.82 | 38.04 | 38.42 | 37.66 | 5600019 |
| 1782168000 | 37.72 | -0.49 | -1.28 | 38.02 | 38.55 | 37.42 | 5790813 |
| 1781822400 | 38.21 | -0.37 | -0.96 | 38.63 | 38.9 | 37.85 | 11002465 |
| 1781736000 | 38.58 | -0.92 | -2.33 | 39.22 | 40.61 | 38.53 | 5984508 |
| 1781649600 | 39.5 | 0.53 | 1.36 | 39.36 | 39.76 | 38.945 | 5520796 |
| 1781563200 | 38.97 | -0.23 | -0.59 | 39.2 | 40.15 | 38.8 | 6870093 |
| 1781304000 | 39.2 | 0.85 | 2.22 | 38.41 | 39.22 | 37.91 | 7217467 |
| 1781217600 | 38.35 | -0.62 | -1.59 | 38.5 | 38.91 | 37.92 | 7769112 |
| 1781131200 | 38.97 | -1.01 | -2.53 | 39.99 | 40 | 38.57 | 6799824 |
| 1781044800 | 39.98 | 0.44 | 1.11 | 39.42 | 40.32 | 38.8 | 4931409 |
| 1780958400 | 39.54 | -1.41 | -3.44 | 40.67 | 40.78 | 39.52 | 9732218 |
| 1780699200 | 40.95 | -0.53 | -1.28 | 41.45 | 41.98 | 40.615 | 4684320 |
| 1780612800 | 41.48 | 0.62 | 1.52 | 41.96 | 42.56 | 41.15 | 5766649 |
| 1780526400 | 40.86 | -1.66 | -3.90 | 42.4827 | 42.4827 | 40.33 | 7080752 |
| 1780440000 | 42.52 | -1.08 | -2.48 | 43.375 | 43.375 | 41.67 | 10296005 |
| 1780353600 | 43.6 | 0.61 | 1.42 | 43.13 | 43.77 | 42.67 | 6932241 |
| 1780094400 | 42.99 | 0.77 | 1.82 | 42.05 | 43.65 | 41.455 | 14000398 |
| 1780008000 | 42.22 | 0.2 | 0.48 | 41.83 | 42.23 | 41.41 | 5886264 |
| 1779921600 | 42.02 | -0.2 | -0.47 | 42.54 | 42.89 | 41.82 | 6635951 |
| 1779835200 | 42.22 | -1.34 | -3.08 | 43.4 | 43.4 | 42.105 | 5200212 |
| 1779489600 | 43.56 | -0.06 | -0.14 | 43.51 | 44.45 | 43.38 | 3842748 |
| 1779403200 | 43.62 | 0.93 | 2.18 | 42.365 | 43.9 | 41.6 | 6034937 |
| 1779316800 | 42.69 | -0.81 | -1.86 | 43.93 | 43.93 | 42.27 | 6377649 |
| 1779230400 | 43.5 | 0.13 | 0.30 | 43.84 | 44.8 | 42.89 | 9076179 |
| 1779144000 | 43.37 | 1.57 | 3.76 | 41.77 | 43.41 | 41.7014 | 8767306 |
| 1778884800 | 41.8 | -0.01 | -0.02 | 42.3 | 42.84 | 41.325 | 7982636 |
| 1778798400 | 41.81 | -0.79 | -1.85 | 42.47 | 42.89 | 41.72 | 7668047 |
| 1778712000 | 42.6 | -0.41 | -0.95 | 42.715 | 42.72 | 41.75 | 8244683 |
| 1778625600 | 43.01 | 0.65 | 1.53 | 42.81 | 43.195 | 41.95 | 7938039 |
| 1778539200 | 42.36 | -1.13 | -2.60 | 43.14 | 43.51 | 41.635 | 10691206 |
| 1778280000 | 43.49 | -3.76 | -7.96 | 44.81 | 45.595 | 43.28 | 11467776 |
| 1778193600 | 47.25 | 1.28 | 2.78 | 45.85 | 47.26 | 45.81 | 9348428 |
| 1778107200 | 45.97 | -0.64 | -1.37 | 46.63 | 46.775 | 45.875 | 11225994 |
| 1778020800 | 46.61 | -0.67 | -1.42 | 48.01 | 48.01 | 46.54 | 7245524 |
| 1777934400 | 47.28 | 0.74 | 1.59 | 46.52 | 47.72 | 46.5 | 4211236 |
| 1777675200 | 46.54 | 0.01 | 0.02 | 46.99 | 47.83 | 46.43 | 3168375 |
| 1777588800 | 46.53 | 0.31 | 0.67 | 45.86 | 46.64 | 45.07 | 3981652 |
| 1777502400 | 46.22 | -0.08 | -0.17 | 46.04 | 46.45 | 45.76 | 3973063 |
| 1777416000 | 46.3 | 0.7 | 1.54 | 45.99 | 46.615 | 45.68 | 3943747 |
| 1777329600 | 45.6 | -0.13 | -0.28 | 45.68 | 46.425 | 45 | 3350862 |
| 1777070400 | 45.73 | -0.01 | -0.02 | 45.16 | 45.875 | 44.81 | 3286729 |
| 1776984000 | 45.74 | -2.1 | -4.39 | 47.52 | 47.545 | 45.26 | 4252758 |
| 1776897600 | 47.84 | 0.15 | 0.31 | 47.75 | 48.09 | 46.7 | 4815513 |
| 1776811200 | 47.69 | -0.63 | -1.30 | 48.3 | 48.96 | 47.51 | 4971954 |
| 1776724800 | 48.32 | -0.18 | -0.37 | 48.5 | 48.85 | 47.97 | 3611642 |
| 1776465600 | 48.5 | -0.12 | -0.25 | 48.89 | 49.278715 | 48.24 | 5418820 |
| 1776379200 | 48.62 | 0.3 | 0.62 | 48.76 | 49.18 | 48.4501 | 4787521 |
| 1776292800 | 48.32 | 1.34 | 2.85 | 47.39 | 49.14 | 47.1 | 6231303 |
| 1776206400 | 46.98 | 0.55 | 1.18 | 46.79 | 47.395 | 46.29 | 5773795 |
| 1776120000 | 46.43 | 3.06 | 7.06 | 43.58 | 46.485 | 43.45 | 10604076 |
| 1775860800 | 43.37 | -1.92 | -4.24 | 45.435 | 45.435 | 43.295 | 9180678 |
| 1775774400 | 45.29 | -1.72 | -3.66 | 46.57 | 46.78 | 44.64 | 7118811 |
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.
