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 | 2.495 | 5.97461685824 | 41.76 | 45.29 | 40.3 | 369893 | 42.52270436 | CS |
| 4 | 4.315 | 10.8037055583 | 39.94 | 45.9999 | 39.79 | 424501 | 42.29651883 | CS |
| 12 | 1.035 | 2.39472466451 | 43.22 | 49.8299 | 38.3 | 516551 | 43.15638201 | CS |
| 26 | 7.855 | 21.5796703297 | 36.4 | 66.7 | 36 | 661007 | 47.64505416 | CS |
| 52 | 21.755 | 96.6888888889 | 22.5 | 66.7 | 20.554 | 509015 | 40.49599609 | CS |
| 156 | 7.925 | 21.8139278833 | 36.33 | 66.7 | 19.39 | 373832 | 35.80395825 | CS |
| 260 | -1.735 | -3.77255925201 | 45.99 | 89.19 | 19.39 | 285418 | 37.35217019 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 43.99 | 1.46 | 3.43 | 43.33 | 45.29 | 43.23 | 459369 |
| 1782945600 | 42.53 | 0.92 | 2.21 | 41.56 | 43.4 | 41.56 | 449930 |
| 1782859200 | 41.61 | 0.5 | 1.22 | 41.09 | 41.94 | 40.5 | 256629 |
| 1782772800 | 41.11 | -0.81 | -1.93 | 41.76 | 41.79 | 40.3 | 313644 |
| 1782513600 | 41.92 | 0.47 | 1.13 | 41.25 | 42.99 | 40.9 | 1039635 |
| 1782427200 | 41.45 | 0.13 | 0.31 | 41.74 | 41.76 | 40.88 | 242997 |
| 1782340800 | 41.32 | -1.06 | -2.50 | 41.4 | 42.27 | 40.83 | 390055 |
| 1782254400 | 42.38 | 0.57 | 1.36 | 41.25 | 43 | 40.97 | 345508 |
| 1782168000 | 41.81 | -0.44 | -1.04 | 41.81 | 42.635 | 41.5 | 569453 |
| 1781822400 | 42.25 | -0.46 | -1.08 | 42.955 | 43.13 | 41.355 | 502758 |
| 1781736000 | 42.71 | -1.02 | -2.33 | 43.61 | 44.68 | 42.69 | 356807 |
| 1781649600 | 43.73 | 0.07 | 0.16 | 43.96 | 44.77 | 43.59 | 343692 |
| 1781563200 | 43.66 | -0.57 | -1.29 | 45.56 | 45.9999 | 43.62 | 420572 |
| 1781304000 | 44.23 | 0.94 | 2.17 | 43.3 | 44.35 | 42.61 | 413124 |
| 1781217600 | 43.29 | 2.53 | 6.21 | 41.25 | 43.32 | 40.8 | 298910 |
| 1781131200 | 40.76 | -1.13 | -2.70 | 41.57 | 41.9899 | 40.74 | 357958 |
| 1781044800 | 41.89 | 1.43 | 3.53 | 40.83 | 43.44 | 40.83 | 539659 |
| 1780958400 | 40.46 | 0.84 | 2.12 | 39.94 | 41.1 | 39.79 | 340325 |
| 1780699200 | 39.62 | -1.36 | -3.32 | 40.03 | 40.669 | 39.16 | 412943 |
| 1780612800 | 40.98 | 1.75 | 4.46 | 39.43 | 41.17 | 39.43 | 495408 |
| 1780526400 | 39.23 | -0.79 | -1.97 | 39.9 | 39.9 | 39.05 | 461521 |
| 1780440000 | 40.02 | 0.44 | 1.11 | 39.95 | 40.74 | 39.87 | 600033 |
| 1780353600 | 39.58 | -2.73 | -6.45 | 41.67 | 41.7299 | 39.32 | 593575 |
| 1780094400 | 42.31 | -0.52 | -1.21 | 42.85 | 43.49 | 42.2975 | 360526 |
| 1780008000 | 42.83 | 0.52 | 1.23 | 42.1 | 43.44 | 41.74 | 368732 |
| 1779921600 | 42.31 | -0.82 | -1.90 | 42.53 | 43.1255 | 41.68 | 393173 |
| 1779835200 | 43.13 | -0.27 | -0.62 | 43.91 | 44.02 | 42.91 | 387354 |
| 1779489600 | 43.4 | 1.62 | 3.88 | 41.81 | 43.89 | 41.7 | 569735 |
| 1779403200 | 41.78 | 0.77 | 1.88 | 40.61 | 41.86 | 40.445 | 370021 |
| 1779316800 | 41.01 | 1.33 | 3.35 | 39.62 | 41.03 | 39.49 | 504599 |
| 1779230400 | 39.68 | 0.02 | 0.05 | 39.17 | 39.84 | 38.3 | 433901 |
| 1779144000 | 39.66 | 0.93 | 2.40 | 39 | 39.8 | 38.86 | 537490 |
| 1778884800 | 38.73 | -1.83 | -4.51 | 39.71 | 39.91 | 38.69 | 573393 |
| 1778798400 | 40.56 | -0.74 | -1.79 | 41.32 | 41.46 | 40.34 | 398268 |
| 1778712000 | 41.3 | -0.86 | -2.04 | 42.16 | 42.3 | 41.28 | 656546 |
| 1778625600 | 42.16 | -1.22 | -2.81 | 43 | 43 | 41.59 | 790295 |
| 1778539200 | 43.38 | -2.01 | -4.43 | 46.1 | 48.265 | 43.37 | 1140765 |
| 1778280000 | 45.39 | 1.88 | 4.32 | 44.29 | 46.65 | 44.0001 | 935053 |
| 1778193600 | 43.51 | 0.41 | 0.95 | 43.51 | 46.82 | 42.32 | 908433 |
| 1778107200 | 43.1 | 0.17 | 0.40 | 43.74 | 44.22 | 41.99 | 683228 |
| 1778020800 | 42.93 | 0.29 | 0.68 | 42.98 | 43.48 | 41.81 | 421488 |
| 1777934400 | 42.64 | 0.01 | 0.02 | 42.44 | 43.055 | 41.855 | 686501 |
| 1777675200 | 42.63 | -2.56 | -5.66 | 45 | 45 | 42.38 | 772253 |
| 1777588800 | 45.19 | 0.02 | 0.04 | 45.8 | 46.3 | 44.48 | 391554 |
| 1777502400 | 45.17 | -0.55 | -1.20 | 45.5 | 45.8422 | 44.35 | 402758 |
| 1777416000 | 45.72 | -1.49 | -3.16 | 46.5 | 47.11 | 45.22 | 529375 |
| 1777329600 | 47.21 | 0.2 | 0.43 | 47 | 47.85 | 45.84 | 497882 |
| 1777070400 | 47.01 | 0.11 | 0.23 | 47.48 | 47.64 | 46.02 | 464288 |
| 1776984000 | 46.9 | -0.37 | -0.78 | 47.04 | 48 | 45.6608 | 533182 |
| 1776897600 | 47.27 | 1.47 | 3.21 | 46.98 | 48.02 | 46.2683 | 603510 |
| 1776811200 | 45.8 | -2.83 | -5.82 | 48.62 | 48.935 | 45.46 | 586609 |
| 1776724800 | 48.63 | 0.45 | 0.93 | 48.3 | 49.16 | 47.55 | 739290 |
| 1776465600 | 48.18 | 1.54 | 3.30 | 47.66 | 49.8299 | 47.3 | 678698 |
| 1776379200 | 46.64 | 1.65 | 3.67 | 45.86 | 47.6156 | 45.7885 | 732490 |
| 1776292800 | 44.99 | 0.48 | 1.08 | 44.1 | 45.17 | 44.0101 | 317788 |
| 1776206400 | 44.51 | 0.55 | 1.25 | 44.08 | 45.59 | 43.63 | 460166 |
| 1776120000 | 43.96 | -0.02 | -0.05 | 43.22 | 44.06 | 43.0175 | 409569 |
| 1775860800 | 43.98 | -0.14 | -0.32 | 44.61 | 44.83 | 43.8 | 305660 |
| 1775774400 | 44.12 | -1.64 | -3.58 | 45.34 | 45.49 | 44.02 | 470733 |
| 1775688000 | 45.76 | 2.29 | 5.27 | 46.35 | 47.9 | 45.545 | 869842 |
| 1775601600 | 43.47 | 0.89 | 2.09 | 42.62 | 43.62 | 41.89 | 648233 |
| 1775515200 | 42.58 | 1.31 | 3.17 | 41.04 | 42.86 | 41.04 | 522418 |
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.
