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 | -4.87 | -10.7576761652 | 45.27 | 45.52 | 39.521 | 1501416 | 41.60505705 | CS |
| 4 | 0.1 | 0.248138957816 | 40.3 | 45.52 | 38.58 | 1026629 | 41.87794108 | CS |
| 12 | 0.73 | 1.84018149735 | 39.67 | 45.52 | 32.71 | 1156767 | 38.10932453 | CS |
| 26 | 3.5 | 9.48509485095 | 36.9 | 45.52 | 32.71 | 1126342 | 37.74855236 | CS |
| 52 | 12.58 | 45.2192667146 | 27.82 | 45.52 | 24.2 | 1172285 | 34.7425997 | CS |
| 156 | 23.41 | 137.78693349 | 16.99 | 45.52 | 13.2 | 887256 | 26.65676723 | CS |
| 260 | 18.85 | 87.4709976798 | 21.55 | 45.52 | 12.13 | 782734 | 23.56863992 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 39.86 | -0.61 | -1.51 | 39.65 | 40.74 | 39.53 | 1009712 |
| 1782772800 | 40.47 | -0.61 | -1.48 | 41.27 | 41.39 | 39.61 | 1037432 |
| 1782513600 | 41.08 | -2.28 | -5.26 | 43.14 | 43.565 | 41.02 | 3152345 |
| 1782427200 | 43.36 | -0.56 | -1.28 | 44.15 | 44.74 | 43.18 | 1334337 |
| 1782340800 | 43.92 | -1.05 | -2.33 | 45.27 | 45.52 | 43.89 | 973253 |
| 1782254400 | 44.97 | 0.97 | 2.20 | 43.78 | 45.105 | 43.6 | 786174 |
| 1782168000 | 44 | -0.33 | -0.74 | 44.62 | 45.0225 | 43.95 | 646098 |
| 1781822400 | 44.33 | 0.04 | 0.09 | 44.55 | 45.16 | 44.05 | 674648 |
| 1781736000 | 44.29 | 0.58 | 1.33 | 44 | 45.09 | 43.64 | 1041797 |
| 1781649600 | 43.71 | 1.39 | 3.28 | 42.8 | 44.55 | 42.53 | 1070797 |
| 1781563200 | 42.32 | 0.08 | 0.19 | 42.67 | 42.89 | 41.2061 | 821793 |
| 1781304000 | 42.24 | 0.12 | 0.28 | 42.16 | 42.74 | 41.57 | 518811 |
| 1781217600 | 42.12 | -0.06 | -0.14 | 42.5 | 43.31 | 41.93 | 1254226 |
| 1781131200 | 42.18 | 2.07 | 5.16 | 40.05 | 42.57 | 39.98 | 1720863 |
| 1781044800 | 40.11 | 0.99 | 2.53 | 39.23 | 40.23 | 39.17 | 522958 |
| 1780958400 | 39.12 | 0.15 | 0.38 | 39.44 | 39.86 | 38.58 | 568881 |
| 1780699200 | 38.97 | -0.13 | -0.33 | 39.3 | 39.76 | 38.8 | 505576 |
| 1780612800 | 39.1 | 0.12 | 0.31 | 39.41 | 39.7 | 38.79 | 959301 |
| 1780526400 | 38.98 | -1.52 | -3.75 | 40.3 | 40.63 | 38.64 | 906941 |
| 1780440000 | 40.5 | 0.01 | 0.02 | 40.3 | 40.68 | 39.28 | 702321 |
| 1780353600 | 40.49 | 0.81 | 2.04 | 39.3 | 40.6 | 39.3 | 795059 |
| 1780094400 | 39.68 | 0.45 | 1.15 | 39.71 | 40.05 | 39.0101 | 832632 |
| 1780008000 | 39.23 | 0.55 | 1.42 | 38.91 | 39.78 | 38.5689 | 764858 |
| 1779921600 | 38.68 | -1.93 | -4.75 | 40.47 | 40.8 | 38.62 | 1622879 |
| 1779835200 | 40.61 | 1.49 | 3.81 | 39.27 | 40.79 | 38.76 | 1579823 |
| 1779489600 | 39.12 | 5.24 | 15.47 | 38.52 | 39.72 | 37.5 | 3894084 |
| 1779403200 | 33.88 | -0.34 | -0.99 | 34.17 | 34.525 | 33.46 | 1154665 |
| 1779316800 | 34.22 | 1.13 | 3.41 | 33.2 | 34.625 | 33.14 | 1571982 |
| 1779230400 | 33.09 | -1.16 | -3.39 | 34.12 | 34.39 | 32.71 | 1273970 |
| 1779144000 | 34.25 | 0.66 | 1.96 | 33.57 | 34.805 | 33.57 | 716942 |
| 1778884800 | 33.59 | -0.46 | -1.35 | 34.07 | 34.615 | 33.2334 | 991219 |
| 1778798400 | 34.05 | 0.26 | 0.77 | 33.99 | 34.6554 | 33.88 | 605664 |
| 1778712000 | 33.79 | -0.15 | -0.44 | 33.58 | 34.09 | 33.369999 | 1004907 |
| 1778625600 | 33.94 | 0.1 | 0.30 | 33.96 | 34.45 | 33.57 | 949275 |
| 1778539200 | 33.84 | -1.46 | -4.14 | 35.45 | 35.79 | 33.76 | 855411 |
| 1778280000 | 35.3 | -0.34 | -0.95 | 35.94 | 36.21 | 35.22 | 1270334 |
| 1778193600 | 35.64 | -0.05 | -0.14 | 35.69 | 36.41 | 35.16 | 981116 |
| 1778107200 | 35.69 | -0.05 | -0.14 | 36.23 | 36.44 | 35.6 | 809419 |
| 1778020800 | 35.74 | 0.5 | 1.42 | 35.69 | 36.44 | 35.455 | 1301615 |
| 1777934400 | 35.24 | -1.27 | -3.48 | 36.5 | 37.51 | 34.865 | 2251230 |
| 1777675200 | 36.51 | -1.51 | -3.97 | 35.52 | 37.39 | 34.1417 | 3739519 |
| 1777588800 | 38.02 | 0.78 | 2.09 | 37.42 | 38.23 | 36.48 | 1164322 |
| 1777502400 | 37.24 | 0.27 | 0.73 | 36.99 | 37.58 | 36.13 | 1095375 |
| 1777416000 | 36.97 | -0.15 | -0.40 | 37.46 | 37.67 | 36.6753 | 913704 |
| 1777329600 | 37.12 | 0.67 | 1.84 | 36.8 | 38.04 | 36.8 | 1068782 |
| 1777070400 | 36.45 | -0.16 | -0.44 | 36.35 | 36.79 | 36.12 | 758924 |
| 1776984000 | 36.61 | 0.39 | 1.08 | 36.05 | 36.67 | 35.72 | 719153 |
| 1776897600 | 36.22 | 0.47 | 1.31 | 35.81 | 36.43 | 35.8 | 717471 |
| 1776811200 | 35.75 | -0.2 | -0.56 | 35.99 | 37 | 35.53 | 1158675 |
| 1776724800 | 35.95 | 0.86 | 2.45 | 35 | 36.32 | 34.88 | 1444137 |
| 1776465600 | 35.09 | -2.01 | -5.42 | 36.97 | 37.312 | 34.54 | 2821177 |
| 1776379200 | 37.1 | 0.04 | 0.11 | 36.97 | 37.6987 | 36.54 | 840736 |
| 1776292800 | 37.06 | 0.23 | 0.62 | 37.26 | 37.58 | 36.57 | 728735 |
| 1776206400 | 36.83 | -0.11 | -0.30 | 36.76 | 37.26 | 36.35 | 933435 |
| 1776120000 | 36.94 | -0.9 | -2.38 | 37.41 | 37.67 | 36.74 | 956688 |
| 1775860800 | 37.84 | -0.01 | -0.03 | 37.82 | 38.21 | 37.51 | 928924 |
| 1775774400 | 37.85 | -0.35 | -0.92 | 38.21 | 38.335 | 37.181 | 856149 |
| 1775688000 | 38.2 | -0.6 | -1.55 | 39.67 | 39.895 | 37.97 | 812969 |
| 1775601600 | 38.8 | -0.53 | -1.35 | 39.13 | 39.5619 | 37.75 | 846969 |
| 1775515200 | 39.33 | -0.8 | -1.99 | 40.16 | 40.89 | 39.31 | 1087559 |
| 1775169600 | 40.13 | 1.49 | 3.86 | 38.36 | 40.13 | 38.23 | 824978 |
| 1775083200 | 38.64 | 0.63 | 1.66 | 38.23 | 39.025 | 38.09 | 1075451 |
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.
