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 | 1.61 | 3.99900645802 | 40.26 | 41.87 | 39.9 | 2051198 | 40.99443713 | CS |
| 4 | 4.33 | 11.5343633458 | 37.54 | 41.87 | 37.09 | 1730723 | 39.33997891 | CS |
| 12 | 0.78 | 1.89827208567 | 41.09 | 43.1 | 36.65 | 1526764 | 39.58787581 | CS |
| 26 | -0.98 | -2.28704784131 | 42.85 | 44.26 | 36.65 | 1760640 | 40.24663379 | CS |
| 52 | 3.51 | 9.15015641293 | 38.36 | 46.76 | 35.6 | 1636119 | 40.62663502 | CS |
| 156 | 16.78 | 66.8792347549 | 25.09 | 46.76 | 24.75 | 1468499 | 35.14119221 | CS |
| 260 | 16.67 | 66.1507936508 | 25.2 | 46.76 | 20.275 | 1575838 | 30.32148838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 41.87 | 0.85 | 2.07 | 41.2 | 41.91 | 40.45 | 3137764 |
| 1782945600 | 41.02 | 0.1 | 0.24 | 41.04 | 41.49 | 40.92 | 4162214 |
| 1782859200 | 40.92 | -0.57 | -1.37 | 41.39 | 41.41 | 40.87 | 2121812 |
| 1782772800 | 41.49 | 0.26 | 0.63 | 41.02 | 41.52 | 40.92 | 1094978 |
| 1782513600 | 41.23 | 1.22 | 3.05 | 40.43 | 41.24 | 40.3301 | 1918954 |
| 1782427200 | 40.01 | -0.29 | -0.72 | 40.26 | 40.74 | 39.9 | 958031 |
| 1782340800 | 40.3 | 0.45 | 1.13 | 39.99 | 40.57 | 39.75 | 1121801 |
| 1782254400 | 39.85 | 0.77 | 1.97 | 39.5 | 39.905 | 39.0501 | 1218122 |
| 1782168000 | 39.08 | 0.39 | 1.01 | 38.65 | 39.55 | 38.65 | 1100034 |
| 1781822400 | 38.69 | -0.04 | -0.10 | 38.84 | 38.84 | 38.325 | 5776860 |
| 1781736000 | 38.73 | -0.36 | -0.92 | 38.77 | 39.456 | 38.605 | 1508889 |
| 1781649600 | 39.09 | 0.53 | 1.37 | 38.82 | 39.23 | 38.495 | 1465658 |
| 1781563200 | 38.56 | -0.01 | -0.03 | 38.78 | 39 | 38.5 | 1724276 |
| 1781304000 | 38.57 | 0.36 | 0.94 | 38.46 | 38.8 | 38.26 | 1015395 |
| 1781217600 | 38.21 | -0.19 | -0.49 | 38.6 | 38.805 | 38.155 | 851678 |
| 1781131200 | 38.4 | 0.52 | 1.37 | 38.28 | 38.56 | 38.05 | 1263631 |
| 1781044800 | 37.88 | 0.33 | 0.88 | 37.75 | 38.41 | 37.55 | 1469136 |
| 1780958400 | 37.55 | -0.61 | -1.60 | 37.84 | 38.14 | 37.54 | 1191624 |
| 1780699200 | 38.16 | 0.97 | 2.61 | 37.19 | 38.48 | 37.15 | 1541611 |
| 1780612800 | 37.19 | 0.15 | 0.40 | 37.54 | 37.895 | 37.09 | 1379025 |
| 1780526400 | 37.04 | -0.09 | -0.24 | 36.98 | 37.4525 | 36.91 | 1473054 |
| 1780440000 | 37.13 | 0.47 | 1.28 | 36.66 | 37.37 | 36.65 | 1386546 |
| 1780353600 | 36.66 | -0.57 | -1.53 | 36.76 | 37.175 | 36.65 | 1477036 |
| 1780094400 | 37.23 | -0.52 | -1.38 | 37.64 | 37.9 | 37.07 | 2101724 |
| 1780008000 | 37.75 | -0.62 | -1.62 | 38.36 | 38.3665 | 37.62 | 1546893 |
| 1779921600 | 38.37 | -1.04 | -2.64 | 39.5 | 39.76 | 38.36 | 1311418 |
| 1779835200 | 39.41 | 0.06 | 0.15 | 39.46 | 39.61 | 39.11 | 2016176 |
| 1779489600 | 39.35 | -0.3 | -0.76 | 39.82 | 40 | 39.14 | 1481167 |
| 1779403200 | 39.65 | -0.21 | -0.53 | 39.42 | 39.775 | 38.92 | 1854151 |
| 1779316800 | 39.86 | 0.28 | 0.71 | 39.78 | 40.04 | 39.33 | 1049293 |
| 1779230400 | 39.58 | -0.47 | -1.17 | 40.05 | 40.22 | 39.411 | 1004104 |
| 1779144000 | 40.05 | 0.73 | 1.86 | 39.41 | 40.2064 | 39.4061 | 962552 |
| 1778884800 | 39.32 | 0.17 | 0.43 | 39.37 | 39.55 | 38.9701 | 1073268 |
| 1778798400 | 39.15 | 0.35 | 0.90 | 39.16 | 39.47 | 39.09 | 733523 |
| 1778712000 | 38.8 | -0.38 | -0.97 | 38.92 | 39.4 | 38.45 | 1130523 |
| 1778625600 | 39.18 | -0.04 | -0.10 | 39.45 | 39.69 | 38.67 | 948931 |
| 1778539200 | 39.22 | -0.04 | -0.10 | 39.46 | 39.6499 | 39.01 | 1000795 |
| 1778280000 | 39.26 | -0.22 | -0.56 | 39.55 | 39.72 | 38.98 | 1150452 |
| 1778193600 | 39.48 | 0.28 | 0.71 | 39.05 | 39.805 | 38.81 | 1188588 |
| 1778107200 | 39.2 | -0.05 | -0.13 | 39.38 | 39.75 | 39.02 | 1192490 |
| 1778020800 | 39.25 | 0.76 | 1.97 | 38.57 | 39.56 | 38.34 | 1820635 |
| 1777934400 | 38.49 | -0.77 | -1.96 | 38.98 | 39.335 | 38.31 | 1204764 |
| 1777675200 | 39.26 | -0.69 | -1.73 | 40.22 | 40.22 | 39.25 | 1368390 |
| 1777588800 | 39.95 | 0.25 | 0.63 | 39.45 | 40.075 | 39.27 | 1529807 |
| 1777502400 | 39.7 | -0.48 | -1.19 | 39.96 | 40.52 | 39.58 | 1915275 |
| 1777416000 | 40.18 | -0.05 | -0.12 | 40.8 | 40.8 | 39.88 | 1896033 |
| 1777329600 | 40.23 | -0.16 | -0.40 | 40.14 | 40.55 | 39.805 | 1828073 |
| 1777070400 | 40.39 | 0.49 | 1.23 | 40.42 | 40.79 | 39.67 | 2307110 |
| 1776984000 | 39.9 | -2.17 | -5.16 | 41.44 | 42.13 | 39.72 | 3163780 |
| 1776897600 | 42.07 | -0.76 | -1.77 | 42.77 | 42.77 | 41.8 | 1948733 |
| 1776811200 | 42.83 | 0.33 | 0.78 | 42.74 | 43.1 | 42.22 | 1421914 |
| 1776724800 | 42.5 | -0.06 | -0.14 | 42.62 | 42.81 | 42.38 | 1149260 |
| 1776465600 | 42.56 | 0.98 | 2.36 | 41.44 | 42.75 | 41.44 | 1249441 |
| 1776379200 | 41.58 | 0.35 | 0.85 | 41.13 | 41.62 | 41.09 | 1240406 |
| 1776292800 | 41.23 | -0.14 | -0.34 | 41.3 | 41.75 | 41 | 1219043 |
| 1776206400 | 41.37 | -0.12 | -0.29 | 41.2 | 41.77 | 41.2 | 1429541 |
| 1776120000 | 41.49 | 0.63 | 1.54 | 40.79 | 41.5 | 40.69 | 1065463 |
| 1775860800 | 40.86 | -0.73 | -1.76 | 41.48 | 41.65 | 40.82 | 800687 |
| 1775774400 | 41.59 | 0.25 | 0.60 | 41.09 | 42.03 | 40.95 | 1022906 |
| 1775688000 | 41.34 | 0.85 | 2.10 | 40.45 | 41.49 | 40.45 | 1674485 |
| 1775601600 | 40.49 | 0.15 | 0.37 | 40.3 | 40.77 | 40.18 | 1182829 |
| 1775515200 | 40.34 | -0.05 | -0.12 | 40.14 | 40.55 | 40 | 1019293 |
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.
