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 | -0.11 | -0.254747568319 | 43.18 | 43.32 | 42.46 | 189864 | 42.78765592 | CS |
| 4 | 0.41 | 0.961087669948 | 42.66 | 43.7499 | 42.0366 | 212645 | 42.74097114 | CS |
| 12 | -4.71 | -9.85768103809 | 47.78 | 50.3515 | 42.0366 | 202876 | 44.88659821 | CS |
| 26 | 1.59 | 3.83317261331 | 41.48 | 51.18 | 41.27 | 160120 | 45.55492408 | CS |
| 52 | 0.06 | 0.139502441293 | 43.01 | 51.18 | 40.35 | 122778 | 44.51290172 | CS |
| 156 | 13.35 | 44.9192462988 | 29.72 | 51.18 | 26.7701 | 77046 | 40.97708974 | CS |
| 260 | 15.07 | 53.8214285714 | 28 | 51.18 | 24.77 | 68784 | 37.50128445 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 43.07 | 0.45 | 1.06 | 42.93 | 43.32 | 42.67 | 150553 |
| 1783377600 | 42.62 | -0.16 | -0.37 | 42.71 | 43.1799 | 42.6 | 147864 |
| 1783032000 | 42.78 | 0.13 | 0.30 | 42.66 | 42.9715 | 42.53 | 351900 |
| 1782945600 | 42.65 | -0.22 | -0.51 | 43.18 | 43.18 | 42.46 | 109137 |
| 1782859200 | 42.87 | -0.02 | -0.05 | 43 | 43.263 | 42.4401 | 203334 |
| 1782772800 | 42.89 | 0.19 | 0.44 | 42.76 | 42.975 | 42.3 | 201291 |
| 1782513600 | 42.7 | -0.43 | -1.00 | 43.03 | 43.13 | 42.55 | 201417 |
| 1782427200 | 43.13 | 0.03 | 0.07 | 43 | 43.466 | 42.92 | 135094 |
| 1782340800 | 43.1 | -0.18 | -0.42 | 43.24 | 43.735 | 42.86 | 209618 |
| 1782254400 | 43.28 | 0.38 | 0.89 | 42.57 | 43.7499 | 42.57 | 190416 |
| 1782168000 | 42.9 | 0.37 | 0.87 | 42.45 | 42.92 | 42.45 | 188448 |
| 1781822400 | 42.53 | 0.23 | 0.54 | 42.3 | 42.59 | 42.0366 | 236234 |
| 1781736000 | 42.3 | -0.17 | -0.40 | 42.05 | 42.3999 | 42.05 | 489704 |
| 1781649600 | 42.47 | -0.14 | -0.33 | 42.6 | 42.65 | 42.4 | 321147 |
| 1781563200 | 42.61 | -0.28 | -0.65 | 42.84 | 42.92 | 42.61 | 165822 |
| 1781304000 | 42.89 | 0.31 | 0.73 | 42.55 | 42.9499 | 42.5 | 143180 |
| 1781217600 | 42.58 | -0.4 | -0.93 | 43.2 | 43.2 | 42.57 | 205231 |
| 1781131200 | 42.98 | 0.62 | 1.46 | 42.66 | 43.15 | 42.615 | 177226 |
| 1781044800 | 42.36 | -0.52 | -1.21 | 42.85 | 43.14 | 42.15 | 286231 |
| 1780958400 | 42.88 | -0.32 | -0.74 | 43.5 | 43.78 | 42.88 | 268389 |
| 1780699200 | 43.2 | 0.09 | 0.21 | 43.2 | 43.4518 | 43.07 | 146941 |
| 1780612800 | 43.11 | -0.31 | -0.71 | 43.37 | 43.685 | 42.81 | 226441 |
| 1780526400 | 43.42 | -0.99 | -2.23 | 43.85 | 43.95 | 43.22 | 226435 |
| 1780440000 | 44.41 | 0.46 | 1.05 | 44 | 44.7373 | 43.9 | 223439 |
| 1780353600 | 43.95 | -0.04 | -0.09 | 44.15 | 44.26 | 43.73 | 332647 |
| 1780094400 | 43.99 | -0.55 | -1.23 | 44.92 | 44.92 | 43.78 | 194824 |
| 1780008000 | 44.54 | -0.47 | -1.04 | 45.25 | 45.29 | 44.255 | 197964 |
| 1779921600 | 45.01 | -0.5 | -1.10 | 45.35 | 45.52 | 45 | 159012 |
| 1779835200 | 45.51 | -0.67 | -1.45 | 46 | 46.24 | 45.4 | 165253 |
| 1779489600 | 46.18 | -0.2 | -0.43 | 46.05 | 46.2499 | 45.82 | 101287 |
| 1779403200 | 46.38 | 0.29 | 0.63 | 46.25 | 46.39 | 46.07 | 184852 |
| 1779316800 | 46.09 | -0.91 | -1.94 | 45.72 | 46.51 | 45.62 | 425033 |
| 1779230400 | 47 | 0.1 | 0.21 | 46.9 | 47.435 | 46.73 | 232071 |
| 1779144000 | 46.9 | 0.04 | 0.09 | 47 | 47.15 | 46.75 | 259515 |
| 1778884800 | 46.86 | -0.32 | -0.68 | 47.08 | 47.48 | 46.6901 | 184714 |
| 1778798400 | 47.18 | 1.1 | 2.39 | 46.23 | 47.2 | 46.15 | 152065 |
| 1778712000 | 46.08 | 0 | 0.00 | 46.34 | 46.46 | 45.87 | 468312 |
| 1778625600 | 46.08 | 0.7 | 1.54 | 45.99 | 46.265 | 45.27 | 305110 |
| 1778539200 | 45.38 | -0.98 | -2.11 | 46.33 | 46.33 | 44.93 | 632366 |
| 1778280000 | 46.36 | -2.42 | -4.96 | 48.74 | 48.74 | 46.35 | 725463 |
| 1778193600 | 48.78 | -0.17 | -0.35 | 48.95 | 48.95 | 47.69 | 73813 |
| 1778107200 | 48.95 | -1.04 | -2.08 | 49.89 | 49.94 | 48.725 | 66890 |
| 1778020800 | 49.99 | -0.21 | -0.42 | 50.31 | 50.3515 | 49.805 | 58511 |
| 1777934400 | 50.2 | 0.44 | 0.88 | 49.97 | 50.335 | 49.31 | 86157 |
| 1777675200 | 49.76 | 0.39 | 0.79 | 49.39 | 49.85 | 49.32 | 111518 |
| 1777588800 | 49.37 | 0.71 | 1.46 | 48.98 | 49.37 | 48.81 | 117857 |
| 1777502400 | 48.66 | 0.36 | 0.75 | 48.93 | 48.93 | 48.16 | 74758 |
| 1777416000 | 48.3 | 0.55 | 1.15 | 48.2 | 48.74 | 47.9 | 60418 |
| 1777329600 | 47.75 | 0.23 | 0.48 | 47.84 | 48.49 | 47.53 | 95028 |
| 1777070400 | 47.52 | -1.18 | -2.42 | 48.4 | 48.525 | 47.52 | 127086 |
| 1776984000 | 48.7 | -0.25 | -0.51 | 48.6 | 48.9099 | 48.4 | 77375 |
| 1776897600 | 48.95 | 0.2 | 0.41 | 48.86 | 49.08 | 48.505 | 170418 |
| 1776811200 | 48.75 | 0.64 | 1.33 | 48.41 | 48.85 | 48.15 | 132405 |
| 1776724800 | 48.11 | 0.89 | 1.88 | 47.79 | 48.3299 | 47.3661 | 96081 |
| 1776465600 | 47.22 | -0.65 | -1.36 | 47.77 | 47.98 | 47.0608 | 130811 |
| 1776379200 | 47.87 | 0.31 | 0.65 | 47.56 | 48.1858 | 47.55 | 82198 |
| 1776292800 | 47.56 | -0.54 | -1.12 | 47.78 | 48.38 | 47.55 | 76611 |
| 1776206400 | 48.1 | -0.31 | -0.64 | 48.38 | 48.475 | 47.56 | 71597 |
| 1776120000 | 48.41 | 0.06 | 0.12 | 48.9 | 48.9 | 48.06 | 69719 |
| 1775860800 | 48.35 | 0.1 | 0.21 | 48.13 | 48.73 | 47.72 | 43072 |
| 1775774400 | 48.25 | 0.85 | 1.79 | 47.4 | 48.67 | 47.4 | 61085 |
| 1775688000 | 47.4 | -0.27 | -0.57 | 47.35 | 47.9499 | 47.01 | 68219 |
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.
