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 | -2.74 | -6.69926650367 | 40.9 | 40.92 | 37.27 | 208979 | 38.26610717 | CS |
| 4 | -0.33 | -0.857365549493 | 38.49 | 40.965 | 35.78 | 382563 | 38.08648861 | CS |
| 12 | -4.69 | -10.9451575263 | 42.85 | 43.43 | 35.78 | 226931 | 38.88654124 | CS |
| 26 | 1.19 | 3.2188260752 | 36.97 | 45.06 | 35.78 | 175117 | 39.76088624 | CS |
| 52 | 3.43 | 9.87618773395 | 34.73 | 45.06 | 34.43 | 176167 | 39.45298702 | CS |
| 156 | 3.86 | 11.2536443149 | 34.3 | 45.06 | 27.58 | 149765 | 34.71654867 | CS |
| 260 | 4.83 | 14.4914491449 | 33.33 | 47.49 | 27.58 | 146059 | 35.53601175 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 38.16 | 0.13 | 0.34 | 38.08 | 38.55 | 37.84 | 160943 |
| 1783636800 | 38.03 | -0.24 | -0.63 | 38 | 38.545 | 37.27 | 212664 |
| 1783550400 | 38.27 | -0.18 | -0.47 | 38.65 | 38.7525 | 37.9 | 253011 |
| 1783464000 | 38.45 | 0.05 | 0.13 | 39.01 | 39.62 | 38.245 | 205987 |
| 1783377600 | 38.4 | -2.38 | -5.84 | 40.9 | 40.92 | 38.346 | 212291 |
| 1783032000 | 40.78 | 0.74 | 1.85 | 40.28 | 40.965 | 40.04 | 230278 |
| 1782945600 | 40.04 | 0.49 | 1.24 | 39.55 | 40.14 | 39.47 | 204924 |
| 1782859200 | 39.55 | 0.09 | 0.23 | 39.48 | 39.89 | 38.8847 | 298272 |
| 1782772800 | 39.46 | 1.42 | 3.73 | 38.25 | 39.76 | 38.03 | 392269 |
| 1782513600 | 38.04 | 1.18 | 3.20 | 37.15 | 38.7 | 37.15 | 2583073 |
| 1782427200 | 36.86 | -1.08 | -2.85 | 37.98 | 38.69 | 36.68 | 346345 |
| 1782340800 | 37.94 | 0.82 | 2.21 | 37.38 | 38.05 | 37.16 | 361430 |
| 1782254400 | 37.12 | 0.92 | 2.54 | 36.9 | 37.17 | 36.5629 | 284486 |
| 1782168000 | 36.2 | -0.04 | -0.11 | 36 | 36.43 | 35.84 | 269468 |
| 1781822400 | 36.24 | -0.94 | -2.53 | 36.79 | 37.085 | 35.78 | 336006 |
| 1781736000 | 37.18 | -1.03 | -2.70 | 37.925 | 38.09 | 36.715 | 183019 |
| 1781649600 | 38.21 | 0.35 | 0.92 | 37.94 | 38.265 | 37.44 | 181519 |
| 1781563200 | 37.86 | -1.02 | -2.62 | 38.49 | 38.78 | 37.69 | 170149 |
| 1781304000 | 38.88 | 0.14 | 0.36 | 38.64 | 39.52 | 38.46 | 194087 |
| 1781217600 | 38.74 | -0.75 | -1.90 | 39.81 | 39.81 | 38.59 | 211913 |
| 1781131200 | 39.49 | 0.88 | 2.28 | 38.61 | 39.6 | 38.61 | 206879 |
| 1781044800 | 38.61 | 0.63 | 1.66 | 38.13 | 39.1 | 38.035 | 174691 |
| 1780958400 | 37.98 | -0.41 | -1.07 | 38.31 | 38.565 | 37.725 | 154464 |
| 1780699200 | 38.39 | 0.32 | 0.84 | 38.44 | 39.16 | 38.265 | 170872 |
| 1780612800 | 38.07 | 0.41 | 1.09 | 38.27 | 38.27 | 37.63 | 133909 |
| 1780526400 | 37.66 | 0.24 | 0.64 | 37.42 | 38.35 | 37.14 | 196746 |
| 1780440000 | 37.42 | -0.03 | -0.08 | 37.3 | 37.88 | 36.92 | 179788 |
| 1780353600 | 37.45 | -0.26 | -0.69 | 37.27 | 38.15 | 37.19 | 220925 |
| 1780094400 | 37.71 | -0.15 | -0.40 | 37.67 | 38.23 | 37.19 | 271773 |
| 1780008000 | 37.86 | 0.07 | 0.19 | 37.7 | 38.045 | 37.16 | 178874 |
| 1779921600 | 37.79 | 0.39 | 1.04 | 37.36 | 38.33 | 37.335 | 254173 |
| 1779835200 | 37.4 | -2.66 | -6.64 | 39.65 | 39.9143 | 37.0381 | 382562 |
| 1779489600 | 40.06 | -0.48 | -1.18 | 40.45 | 40.935 | 40.05 | 147048 |
| 1779403200 | 40.54 | 0.15 | 0.37 | 40.25 | 40.64 | 39.46 | 83526 |
| 1779316800 | 40.39 | -0.47 | -1.15 | 40.62 | 40.69 | 39.38 | 132733 |
| 1779230400 | 40.86 | -0.75 | -1.80 | 41.59 | 41.98 | 40.8 | 133218 |
| 1779144000 | 41.61 | 1.09 | 2.69 | 40.42 | 41.72 | 40.42 | 132138 |
| 1778884800 | 40.52 | 0.16 | 0.40 | 40.57 | 41.1 | 40 | 148286 |
| 1778798400 | 40.36 | -0.21 | -0.52 | 40.79 | 40.89 | 39.85 | 106846 |
| 1778712000 | 40.57 | -0.01 | -0.02 | 40.66 | 40.96 | 39.3 | 205957 |
| 1778625600 | 40.58 | -0.2 | -0.49 | 41.19 | 41.4 | 40 | 175408 |
| 1778539200 | 40.78 | -1.72 | -4.05 | 42.28 | 42.575 | 40.78 | 204982 |
| 1778280000 | 42.5 | -0.24 | -0.56 | 42.85 | 43.43 | 42.27 | 96388 |
| 1778193600 | 42.74 | 0.9 | 2.15 | 41.96 | 42.839 | 41 | 107009 |
| 1778107200 | 41.84 | -0.41 | -0.97 | 42.5 | 42.685 | 41.84 | 125202 |
| 1778020800 | 42.25 | 0.44 | 1.05 | 41.74 | 42.64 | 41.52 | 90026 |
| 1777934400 | 41.81 | -0.69 | -1.62 | 42.44 | 42.66 | 41.5 | 104718 |
| 1777675200 | 42.5 | 0.28 | 0.66 | 42.71 | 42.77 | 41.62 | 134023 |
| 1777588800 | 42.22 | -0.04 | -0.09 | 42.32 | 42.79 | 41.54 | 120419 |
| 1777502400 | 42.26 | -0.77 | -1.79 | 42.71 | 43.26 | 42.1 | 100097 |
| 1777416000 | 43.03 | 1.37 | 3.29 | 42.19 | 43.07 | 41.525 | 101913 |
| 1777329600 | 41.66 | -0.18 | -0.43 | 41.72 | 42.37 | 40.4014 | 121414 |
| 1777070400 | 41.84 | -0.77 | -1.81 | 42.43 | 43.025 | 41.38 | 117024 |
| 1776984000 | 42.61 | 0.76 | 1.82 | 41.82 | 43.26 | 41.82 | 105271 |
| 1776897600 | 41.85 | -0.07 | -0.17 | 41.99 | 42.07 | 41.47 | 78851 |
| 1776811200 | 41.92 | 0.19 | 0.46 | 41.53 | 42.2 | 41.28 | 99040 |
| 1776724800 | 41.73 | -1.11 | -2.59 | 42.85 | 43.29 | 41.73 | 145745 |
| 1776465600 | 42.84 | 0.77 | 1.83 | 41.99 | 42.9 | 41.645 | 121626 |
| 1776379200 | 42.07 | -0.36 | -0.85 | 42.14 | 42.68 | 41.78 | 114076 |
| 1776292800 | 42.43 | -0.69 | -1.60 | 42.99 | 43.13 | 42.07 | 93518 |
| 1776206400 | 43.12 | -1.06 | -2.40 | 43.94 | 44.28 | 43.07 | 87150 |
| 1776120000 | 44.18 | -0.05 | -0.11 | 44.33 | 44.57 | 43.29 | 98535 |
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.
