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 | -0.34 | -0.85 | 40 | 42.255 | 39.14 | 265873 | 40.88838671 | CS |
| 4 | 3.57 | 9.89193682461 | 36.09 | 42.255 | 36.09 | 373774 | 39.30924991 | CS |
| 12 | -0.72 | -1.78306092125 | 40.38 | 45.5781 | 35.53 | 350141 | 40.69873463 | CS |
| 26 | -12.08 | -23.3475067646 | 51.74 | 56.8 | 35.53 | 348922 | 44.08781326 | CS |
| 52 | -10.83 | -21.449792038 | 50.49 | 56.8 | 35.53 | 373757 | 44.97695629 | CS |
| 156 | -4.44 | -10.0680272109 | 44.1 | 98.02 | 35.53 | 346534 | 55.73320402 | CS |
| 260 | 8.11 | 25.705229794 | 31.55 | 98.02 | 23.1 | 414732 | 47.46182735 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 39.66 | 0.07 | 0.18 | 39.7 | 41.09 | 39.59 | 529761 |
| 1781736000 | 39.59 | -0.8 | -1.98 | 40.44 | 41.26 | 39.53 | 238960 |
| 1781649600 | 40.39 | -0.63 | -1.54 | 41.04 | 41.755 | 40.18 | 272886 |
| 1781563200 | 41.02 | -0.59 | -1.42 | 42 | 42.255 | 40.86 | 238034 |
| 1781304000 | 41.61 | 0.01 | 0.02 | 42.05 | 42.1593 | 41.47 | 256758 |
| 1781217600 | 41.6 | 1.83 | 4.60 | 40 | 41.68 | 39.14 | 322727 |
| 1781131200 | 39.77 | -0.29 | -0.72 | 40.35 | 40.78 | 38.98 | 388177 |
| 1781044800 | 40.06 | 1.38 | 3.57 | 39.26 | 40.28 | 38.74 | 381676 |
| 1780958400 | 38.68 | 0.04 | 0.10 | 38.42 | 40.1 | 38.34 | 377315 |
| 1780699200 | 38.64 | -0.07 | -0.18 | 38.71 | 39.215 | 38.0201 | 211960 |
| 1780612800 | 38.71 | 0.11 | 0.28 | 39.26 | 39.6 | 38.52 | 447951 |
| 1780526400 | 38.6 | -0.15 | -0.39 | 38.75 | 39.05 | 38.15 | 695246 |
| 1780440000 | 38.75 | -0.4 | -1.02 | 39.02 | 39.765 | 38.695 | 320510 |
| 1780353600 | 39.15 | -0.12 | -0.31 | 39.27 | 39.4599 | 38.29 | 458944 |
| 1780094400 | 39.27 | -0.15 | -0.38 | 39.5 | 40.26 | 38.65 | 733046 |
| 1780008000 | 39.42 | 0.34 | 0.87 | 38.68 | 39.65 | 38.68 | 391920 |
| 1779921600 | 39.08 | 1.04 | 2.73 | 38.26 | 39.42 | 38.26 | 463970 |
| 1779835200 | 38.04 | -0.06 | -0.16 | 38.22 | 38.716384 | 37.7528 | 281798 |
| 1779489600 | 38.1 | -0.07 | -0.18 | 38.52 | 38.67 | 37.735 | 228026 |
| 1779403200 | 38.17 | 0.82 | 2.20 | 36.09 | 38.843 | 36.09 | 391794 |
| 1779316800 | 37.35 | 1.54 | 4.30 | 35.83 | 37.6 | 35.53 | 293445 |
| 1779230400 | 35.81 | -1.53 | -4.10 | 37.12 | 37.41 | 35.7 | 397814 |
| 1779144000 | 37.34 | -0.07 | -0.19 | 37.93 | 38.36 | 37.16 | 395444 |
| 1778884800 | 37.41 | -1.29 | -3.33 | 38.66 | 38.715 | 37.32 | 364281 |
| 1778798400 | 38.7 | 0.44 | 1.15 | 38.58 | 39.24 | 38.285 | 261305 |
| 1778712000 | 38.26 | -1.47 | -3.70 | 40.17 | 40.175 | 38.22 | 352147 |
| 1778625600 | 39.73 | -1.44 | -3.50 | 41.14 | 41.25 | 39.73 | 326479 |
| 1778539200 | 41.17 | 0.07 | 0.17 | 41.06 | 42.61 | 39.81 | 358418 |
| 1778280000 | 41.1 | -2.6 | -5.95 | 42.32 | 44.5 | 38.7 | 622435 |
| 1778193600 | 43.7 | -1.13 | -2.52 | 45.37 | 45.42 | 43.62 | 431187 |
| 1778107200 | 44.83 | 0.84 | 1.91 | 44.97 | 45.5781 | 44.71 | 220434 |
| 1778020800 | 43.99 | 1.85 | 4.39 | 42.44 | 44.39 | 41.76 | 251379 |
| 1777934400 | 42.14 | -1.51 | -3.46 | 43.64 | 43.67 | 41.895 | 303597 |
| 1777675200 | 43.65 | 0.92 | 2.15 | 42.94 | 44.07 | 42.755 | 432451 |
| 1777588800 | 42.73 | -0.62 | -1.43 | 42.88 | 43.5999 | 41.68 | 443829 |
| 1777502400 | 43.35 | -0.22 | -0.50 | 43.5 | 43.865 | 42.46 | 400713 |
| 1777416000 | 43.57 | 0.58 | 1.35 | 43.83 | 44.24 | 43.07 | 436327 |
| 1777329600 | 42.99 | 1.81 | 4.40 | 41 | 43.65 | 41 | 518048 |
| 1777070400 | 41.18 | 0.04 | 0.10 | 40.76 | 41.375 | 39.61 | 426269 |
| 1776984000 | 41.14 | -1.19 | -2.81 | 42.44 | 42.74 | 41.04 | 313363 |
| 1776897600 | 42.33 | -0.02 | -0.05 | 42.6 | 43.18 | 42.075 | 293758 |
| 1776811200 | 42.35 | -1.05 | -2.42 | 43.42 | 43.97 | 41.785 | 269173 |
| 1776724800 | 43.4 | -0.24 | -0.55 | 43.79 | 44 | 43.21 | 218203 |
| 1776465600 | 43.64 | 1.34 | 3.17 | 42.93 | 44.54 | 42.37 | 348885 |
| 1776379200 | 42.3 | -0.01 | -0.02 | 42.49 | 42.665 | 41.89 | 223488 |
| 1776292800 | 42.31 | -0.52 | -1.21 | 42.74 | 42.76 | 41.675 | 155837 |
| 1776206400 | 42.83 | -0.08 | -0.19 | 43 | 43.47 | 42.325 | 138244 |
| 1776120000 | 42.91 | 0.59 | 1.39 | 42.1 | 42.96 | 41.385 | 182538 |
| 1775860800 | 42.32 | 0.58 | 1.39 | 42.08 | 42.95 | 41.865 | 207431 |
| 1775774400 | 41.74 | 0.18 | 0.43 | 40.99 | 41.845 | 40.74 | 490760 |
| 1775688000 | 41.56 | 0.4 | 0.97 | 41.95 | 43.01 | 41.56 | 429000 |
| 1775601600 | 41.16 | -0.86 | -2.05 | 41.17 | 41.42 | 40.27 | 362977 |
| 1775515200 | 42.02 | -0.71 | -1.66 | 42.45 | 42.65 | 41.67 | 275321 |
| 1775169600 | 42.73 | 0.01 | 0.02 | 42.25 | 42.96 | 41.24 | 202240 |
| 1775083200 | 42.72 | 0.48 | 1.14 | 42.4 | 42.75 | 41.84 | 258636 |
| 1774996800 | 42.24 | 0.78 | 1.88 | 41.87 | 42.44 | 41.26 | 385747 |
| 1774910400 | 41.46 | 1.33 | 3.31 | 41.35 | 42.13 | 40.8 | 443473 |
| 1774651200 | 40.13 | -0.17 | -0.42 | 40.38 | 40.38 | 39.42 | 268743 |
| 1774564800 | 40.3 | -0.26 | -0.64 | 40.38 | 41.53 | 40.06 | 502645 |
| 1774478400 | 40.56 | 1.38 | 3.52 | 39.6 | 40.6 | 39.545 | 538151 |
| 1774392000 | 39.18 | 0.54 | 1.40 | 37.95 | 39.69 | 37.95 | 300493 |
| 1774305600 | 38.64 | 1.53 | 4.12 | 38.14 | 39.51 | 37.45 | 409472 |
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.
