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 | 5.965 | 15.1781170483 | 39.3 | 45.9 | 38.23 | 2007007 | 41.95490983 | CS |
| 4 | 1.425 | 3.25045620438 | 43.84 | 45.9 | 34.56 | 1923301 | 40.31543957 | CS |
| 12 | 2.485 | 5.80878915381 | 42.78 | 51.65 | 34.56 | 1702179 | 42.67865405 | CS |
| 26 | -19.735 | -30.3615384615 | 65 | 68.57 | 34.56 | 2106217 | 49.82082222 | CS |
| 52 | -51.755 | -53.3446712018 | 97.02 | 108.5 | 34.56 | 2025026 | 64.5090056 | CS |
| 156 | -16.145 | -26.2905064322 | 61.41 | 126.64 | 34.56 | 1670097 | 73.6862135 | CS |
| 260 | -53.425 | -54.1341574628 | 98.69 | 126.64 | 29.39 | 1492252 | 68.76840817 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 43.78 | -0.44 | -1.00 | 43.51 | 45.9 | 43.14 | 2034694 |
| 1782340800 | 44.22 | 5.55 | 14.35 | 39.25 | 44.595 | 38.95 | 2906405 |
| 1782254400 | 38.67 | 0.1 | 0.26 | 38.23 | 39.39 | 38.23 | 1522103 |
| 1782168000 | 38.57 | -0.83 | -2.11 | 39.3 | 40.115 | 38.31 | 1564827 |
| 1781822400 | 39.4 | 0.23 | 0.59 | 39.66 | 40.39 | 38.8 | 2843870 |
| 1781736000 | 39.17 | -2.13 | -5.16 | 40.81 | 42.615 | 38.8901 | 1566775 |
| 1781649600 | 41.3 | 1.36 | 3.41 | 40 | 42 | 39.84 | 1691618 |
| 1781563200 | 39.94 | -1.24 | -3.01 | 42 | 42.66 | 39.79 | 1818256 |
| 1781304000 | 41.18 | 1.73 | 4.39 | 39.8 | 41.48 | 38.37 | 2107849 |
| 1781217600 | 39.45 | 3.82 | 10.72 | 35.55 | 39.66 | 34.56 | 2479556 |
| 1781131200 | 35.63 | -2.48 | -6.51 | 37.71 | 38.45 | 35.6 | 2405123 |
| 1781044800 | 38.11 | 0.45 | 1.19 | 37.78 | 38.95 | 36.6401 | 1842407 |
| 1780958400 | 37.66 | -0.42 | -1.10 | 38.1 | 38.58 | 37.3348 | 1499126 |
| 1780699200 | 38.08 | -1.21 | -3.08 | 39 | 39.44 | 37.01 | 2394727 |
| 1780612800 | 39.29 | -0.93 | -2.31 | 41 | 41.47 | 38.86 | 1819850 |
| 1780526400 | 40.22 | -3.07 | -7.09 | 42.71 | 42.71 | 40 | 1808675 |
| 1780440000 | 43.29 | -1.92 | -4.25 | 44.75 | 45 | 43.11 | 1324401 |
| 1780353600 | 45.21 | 0.65 | 1.46 | 44.54 | 45.7 | 43.4 | 1508714 |
| 1780094400 | 44.56 | 0.73 | 1.67 | 43.84 | 44.72 | 43.51 | 1403739 |
| 1780008000 | 43.83 | 0.88 | 2.05 | 42.51 | 44.94 | 42.2714 | 1055408 |
| 1779921600 | 42.95 | 0.16 | 0.37 | 43.15 | 44.4 | 42.74 | 933974 |
| 1779835200 | 42.79 | -0.45 | -1.04 | 43.12 | 43.5 | 42.3 | 724473 |
| 1779489600 | 43.24 | -0.29 | -0.67 | 43.16 | 45.005 | 43 | 1004034 |
| 1779403200 | 43.53 | 1.33 | 3.15 | 41.51 | 43.57 | 40.805 | 1225509 |
| 1779316800 | 42.2 | 1.21 | 2.95 | 41 | 42.605 | 39.91 | 1517797 |
| 1779230400 | 40.99 | -1.51 | -3.55 | 42.89 | 43.5 | 40.77 | 1486356 |
| 1779144000 | 42.5 | 0.48 | 1.14 | 41.75 | 43.94 | 41.5 | 1427818 |
| 1778884800 | 42.02 | 0 | 0.00 | 41.84 | 43.16 | 41.36 | 1090886 |
| 1778798400 | 42.02 | 1.15 | 2.81 | 41.15 | 42.6199 | 40.495 | 1332341 |
| 1778712000 | 40.87 | 0.09 | 0.22 | 41.81 | 41.98 | 39.92 | 2138340 |
| 1778625600 | 40.78 | -0.69 | -1.66 | 41.69 | 41.69 | 39.6062 | 1965496 |
| 1778539200 | 41.47 | -1.11 | -2.61 | 41.99 | 42.7503 | 39.85 | 2076151 |
| 1778280000 | 42.58 | -4.27 | -9.11 | 46.22 | 46.69 | 42.41 | 1758609 |
| 1778193600 | 46.85 | 3.97 | 9.26 | 48.69 | 50.62 | 45.38 | 2888480 |
| 1778107200 | 42.88 | 1.91 | 4.66 | 41.65 | 43.35 | 40.8501 | 2743931 |
| 1778020800 | 40.97 | -3.02 | -6.87 | 42.71 | 42.71 | 40.4 | 3267919 |
| 1777934400 | 43.99 | -1.22 | -2.70 | 45 | 45.125 | 43.51 | 2035898 |
| 1777675200 | 45.21 | 0.93 | 2.10 | 44.77 | 46.43 | 44.77 | 1299389 |
| 1777588800 | 44.28 | -0.81 | -1.80 | 45.45 | 45.45 | 43.91 | 1396996 |
| 1777502400 | 45.09 | -1.14 | -2.47 | 45.37 | 45.615 | 44.08 | 1643446 |
| 1777416000 | 46.23 | 1.23 | 2.73 | 45.12 | 47.5 | 44.66 | 1374669 |
| 1777329600 | 45 | -0.29 | -0.64 | 44.61 | 46.2099 | 44.52 | 1165417 |
| 1777070400 | 45.29 | -0.96 | -2.08 | 46.42 | 46.565 | 43.8 | 1678212 |
| 1776984000 | 46.25 | -4.97 | -9.70 | 50.15 | 51.1522 | 45.2101 | 2380804 |
| 1776897600 | 51.22 | 2.61 | 5.37 | 49.29 | 51.65 | 48.02 | 1782017 |
| 1776811200 | 48.61 | -0.71 | -1.44 | 48.83 | 49.795 | 47.77 | 1014295 |
| 1776724800 | 49.32 | -0.34 | -0.68 | 49.33 | 50.4899 | 49.17 | 1575576 |
| 1776465600 | 49.66 | 1.21 | 2.50 | 48.89 | 50.74 | 48.875 | 1294155 |
| 1776379200 | 48.45 | 0.44 | 0.92 | 48 | 49.08 | 47.96 | 1128999 |
| 1776292800 | 48.01 | 1.23 | 2.63 | 46.47 | 48.36 | 46.3 | 1296224 |
| 1776206400 | 46.78 | 1.31 | 2.88 | 46.15 | 47.485 | 45.8951 | 1187520 |
| 1776120000 | 45.47 | 1.29 | 2.92 | 43.43 | 46.42 | 42.9001 | 1220116 |
| 1775860800 | 44.18 | 1.95 | 4.62 | 42.21 | 44.48 | 41.91 | 1920452 |
| 1775774400 | 42.23 | 0.08 | 0.19 | 41.75 | 43.07 | 39.905 | 1746512 |
| 1775688000 | 42.15 | 1.88 | 4.67 | 42.5 | 44.235 | 41.82 | 1985591 |
| 1775601600 | 40.27 | -1.97 | -4.66 | 42.06 | 42.24 | 40.19 | 1712392 |
| 1775515200 | 42.24 | -0.52 | -1.22 | 42.78 | 43.55 | 42.05 | 1005274 |
| 1775169600 | 42.76 | 0.15 | 0.35 | 42.17 | 43.885 | 41.79 | 1088844 |
| 1775083200 | 42.61 | -1.12 | -2.56 | 44.07 | 44.25 | 41.82 | 2194530 |
| 1774996800 | 43.73 | 0.11 | 0.25 | 43.64 | 45.03 | 42.88 | 2673308 |
| 1774910400 | 43.62 | -0.86 | -1.93 | 44.49 | 44.93 | 42.07 | 1881163 |
| 1774651200 | 44.48 | -3.93 | -8.12 | 47.99 | 48.15 | 43.54 | 3223437 |
| 1774564800 | 48.41 | -0.45 | -0.92 | 47.8 | 49.7 | 47.536 | 2619597 |
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.
