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 | -2.46 | -5.66950910348 | 43.39 | 44.605 | 40.88 | 228194 | 43.51233319 | CS |
| 4 | -0.04 | -0.0976324139614 | 40.97 | 44.605 | 39.525 | 147510 | 42.69676274 | CS |
| 12 | 2.28 | 5.89909443726 | 38.65 | 44.605 | 36.46 | 115692 | 41.43917435 | CS |
| 26 | 7.27 | 21.5983363042 | 33.66 | 44.605 | 32.5 | 125052 | 38.51630271 | CS |
| 52 | 15.13 | 58.6434108527 | 25.8 | 44.605 | 22.72 | 95406 | 34.94120928 | CS |
| 156 | 31.11 | 316.802443992 | 9.82 | 44.605 | 9.62 | 74192 | 26.75518429 | CS |
| 260 | 30.64 | 297.764820214 | 10.29 | 44.605 | 8.91 | 62283 | 22.21453706 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945600 | 40.93 | -2.21 | -5.12 | 43.14 | 43.33 | 40.68 | 135318 |
| 1782859200 | 43.14 | 0.37 | 0.87 | 43.15 | 43.96 | 42.6188 | 79350 |
| 1782772800 | 42.77 | -1.22 | -2.77 | 44.19 | 44.4 | 42.58 | 103886 |
| 1782513600 | 43.99 | 0.62 | 1.43 | 43 | 44.17 | 42.603566 | 513427 |
| 1782427200 | 43.37 | 0.43 | 1.00 | 42.89 | 44.605 | 42.43 | 269088 |
| 1782340800 | 42.94 | -1.19 | -2.70 | 43.39 | 44.05 | 42.2487 | 175220 |
| 1782254400 | 44.13 | 0.8 | 1.85 | 43.36 | 44.27 | 42.77 | 246068 |
| 1782168000 | 43.33 | 1.23 | 2.92 | 42.34 | 43.33 | 42.18 | 142149 |
| 1781822400 | 42.1 | 0.34 | 0.81 | 41.57 | 42.25 | 40.91 | 208698 |
| 1781736000 | 41.76 | 0.45 | 1.09 | 41.33 | 42.42 | 41.31 | 90884 |
| 1781649600 | 41.31 | -0.42 | -1.01 | 41.62 | 42.965 | 41 | 96621 |
| 1781563200 | 41.73 | -0.64 | -1.51 | 41.96 | 42.83 | 41.06 | 83436 |
| 1781304000 | 42.37 | -0.05 | -0.12 | 42.51 | 43.85 | 41.95 | 99659 |
| 1781217600 | 42.42 | 0.88 | 2.12 | 42 | 43.77 | 41.8 | 229637 |
| 1781131200 | 41.54 | 0.97 | 2.39 | 40.77 | 41.9 | 40.66 | 104646 |
| 1781044800 | 40.57 | -0.54 | -1.31 | 42.88 | 42.88 | 40.28 | 83937 |
| 1780958400 | 41.11 | 1.24 | 3.11 | 40.3 | 41.9999 | 40.19 | 60982 |
| 1780699200 | 39.87 | -1.49 | -3.60 | 41.36 | 41.36 | 39.525 | 64106 |
| 1780612800 | 41.36 | 0.84 | 2.07 | 40.35 | 41.515 | 40.08 | 63352 |
| 1780526400 | 40.52 | -0.39 | -0.95 | 40.97 | 41.51 | 40.4135 | 87538 |
| 1780440000 | 40.91 | 1.46 | 3.70 | 39.12 | 40.97 | 38.64 | 117976 |
| 1780353600 | 39.45 | 0.15 | 0.38 | 40.08 | 40.08 | 39.19 | 132176 |
| 1780094400 | 39.3 | -1.95 | -4.73 | 41.25 | 41.42 | 38.9 | 150653 |
| 1780008000 | 41.25 | 0.34 | 0.83 | 41.05 | 41.9499 | 40.2101 | 137825 |
| 1779921600 | 40.91 | -1.91 | -4.46 | 42.31 | 42.31 | 40.72 | 102861 |
| 1779835200 | 42.82 | 0.31 | 0.73 | 42.54 | 44 | 42.095 | 176658 |
| 1779489600 | 42.51 | 0.15 | 0.35 | 42.18 | 42.88 | 41.79 | 98853 |
| 1779403200 | 42.36 | -0.06 | -0.14 | 42.55 | 42.6 | 41.75 | 74336 |
| 1779316800 | 42.42 | -0.97 | -2.24 | 43.25 | 43.765 | 42.25 | 96219 |
| 1779230400 | 43.39 | -0.34 | -0.78 | 43.72 | 43.99 | 42.575 | 90511 |
| 1779144000 | 43.73 | 1.33 | 3.14 | 42.5 | 44.1184 | 42.5 | 147999 |
| 1778884800 | 42.4 | 0.31 | 0.74 | 42.2 | 43.09 | 41.785 | 189695 |
| 1778798400 | 42.09 | 0.29 | 0.69 | 41.91 | 42.41 | 41 | 127239 |
| 1778712000 | 41.8 | -0.7 | -1.65 | 42.73 | 42.73 | 40.715 | 132839 |
| 1778625600 | 42.5 | 2.36 | 5.88 | 41.14 | 43.2699 | 40 | 220941 |
| 1778539200 | 40.14 | 1.39 | 3.59 | 39.29 | 40.99 | 39.29 | 75974 |
| 1778280000 | 38.75 | -0.83 | -2.10 | 39.43 | 39.925 | 38.71 | 52164 |
| 1778193600 | 39.58 | -0.74 | -1.84 | 39.9 | 40.39 | 38.51 | 61130 |
| 1778107200 | 40.32 | -0.74 | -1.80 | 40.79 | 40.84 | 39.39 | 58482 |
| 1778020800 | 41.06 | 0.26 | 0.64 | 40.97 | 41.46 | 40.605 | 66428 |
| 1777934400 | 40.8 | -0.49 | -1.19 | 41.31 | 41.38 | 39.9901 | 65218 |
| 1777675200 | 41.29 | 0.6 | 1.47 | 40.51 | 41.29 | 39.54 | 71346 |
| 1777588800 | 40.69 | -0.17 | -0.42 | 40.45 | 41.51 | 40.45 | 76599 |
| 1777502400 | 40.86 | 1.16 | 2.92 | 39.72 | 40.98 | 39.57 | 103434 |
| 1777416000 | 39.7 | -0.11 | -0.28 | 39.38 | 39.77 | 38.41 | 161057 |
| 1777329600 | 39.81 | 0.14 | 0.35 | 39.64 | 40.2 | 39.355 | 74080 |
| 1777070400 | 39.67 | 1.27 | 3.31 | 38.16 | 39.86 | 38.1 | 91335 |
| 1776984000 | 38.4 | 0.3 | 0.79 | 38.35 | 39 | 38.2 | 65759 |
| 1776897600 | 38.1 | 0.8 | 2.14 | 37.64 | 38.69 | 37.63 | 52126 |
| 1776811200 | 37.3 | 0.74 | 2.02 | 36.98 | 37.82 | 36.98 | 68900 |
| 1776724800 | 36.56 | -1.54 | -4.04 | 38.06 | 38.2 | 36.46 | 141794 |
| 1776465600 | 38.1 | -0.42 | -1.09 | 38 | 38.445 | 37.28 | 81515 |
| 1776379200 | 38.52 | -0.23 | -0.59 | 38.56 | 38.895 | 38.26 | 61461 |
| 1776292800 | 38.75 | 0.06 | 0.16 | 38.37 | 39.1 | 37.54 | 48394 |
| 1776206400 | 38.69 | -0.35 | -0.90 | 38.68 | 39 | 37.7 | 103929 |
| 1776120000 | 39.04 | 0.6 | 1.56 | 38.57 | 39.46 | 38.345 | 81764 |
| 1775860800 | 38.44 | 0.22 | 0.58 | 37.99 | 38.65 | 37.09 | 74562 |
| 1775774400 | 38.22 | 0.01 | 0.03 | 37.98 | 38.755 | 37.98 | 79908 |
| 1775688000 | 38.21 | -0.28 | -0.73 | 38.65 | 38.65 | 36.5 | 93335 |
| 1775601600 | 38.49 | 0.66 | 1.74 | 37.84 | 38.84 | 37.7001 | 55378 |
| 1775515200 | 37.83 | -0.39 | -1.02 | 38.3 | 38.355 | 37.0882 | 67578 |
| 1775169600 | 38.22 | 0.83 | 2.22 | 37.29 | 38.8399 | 37.29 | 57615 |
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.
