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 | 6.83 | 16.1008958039 | 42.42 | 51.34 | 42.42 | 1104138 | 48.96533441 | CS |
| 4 | 10.55 | 27.2609819121 | 38.7 | 51.34 | 36.1201 | 1003305 | 42.14801564 | CS |
| 12 | 13.91 | 39.3604980192 | 35.34 | 51.34 | 31.42 | 1110220 | 40.14879681 | CS |
| 26 | 21.9 | 80.0731261426 | 27.35 | 51.34 | 24.515 | 906680 | 36.81584317 | CS |
| 52 | 17.24 | 53.8581693221 | 32.01 | 51.34 | 21.29 | 823777 | 32.78695087 | CS |
| 156 | 42.39 | 617.930029155 | 6.86 | 51.34 | 6.7 | 603040 | 26.68811643 | CS |
| 260 | 43.38 | 739.011925043 | 5.87 | 51.34 | 5.27 | 426389 | 23.73412011 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 51.2 | 1.27 | 2.54 | 50.58 | 51.25 | 49.25 | 965072 |
| 1783377600 | 49.93 | 1.69 | 3.50 | 48.9 | 50.39 | 48.225 | 1133368 |
| 1783032000 | 48.24 | 1.22 | 2.59 | 47.01 | 48.31 | 45.93 | 1032435 |
| 1782945600 | 47.02 | 4.25 | 9.94 | 42.42 | 47.21 | 42.42 | 1285678 |
| 1782859200 | 42.77 | 1.42 | 3.43 | 41.12 | 43.415 | 40.67 | 556108 |
| 1782772800 | 41.35 | -0.24 | -0.58 | 42.12 | 42.12 | 40.46 | 688360 |
| 1782513600 | 41.59 | 1.57 | 3.92 | 40.21 | 41.67 | 39.75 | 2257877 |
| 1782427200 | 40.02 | 0.65 | 1.65 | 39.07 | 40.55 | 39 | 621844 |
| 1782340800 | 39.37 | -0.38 | -0.96 | 39.56 | 40.24 | 38.8852 | 582466 |
| 1782254400 | 39.75 | -0.27 | -0.67 | 39.78 | 40.8499 | 39.41 | 604157 |
| 1782168000 | 40.02 | -0.33 | -0.82 | 40 | 40.68 | 39.43 | 586393 |
| 1781822400 | 40.35 | 1.6 | 4.13 | 38.75 | 40.36 | 37.93 | 1162579 |
| 1781736000 | 38.75 | 0.3 | 0.78 | 38.33 | 39.5 | 37.97 | 907653 |
| 1781649600 | 38.45 | 1.75 | 4.77 | 37.15 | 38.59 | 36.2934 | 950010 |
| 1781563200 | 36.7 | -2.44 | -6.23 | 39.19 | 39.19 | 36.1201 | 1230932 |
| 1781304000 | 39.14 | -1.64 | -4.02 | 40.71 | 41.54 | 38.89 | 891273 |
| 1781217600 | 40.78 | 1.03 | 2.59 | 39.85 | 41.24 | 39.06 | 1271708 |
| 1781131200 | 39.75 | 0.47 | 1.20 | 38.7 | 40.57 | 38.1049 | 1331576 |
| 1781044800 | 39.28 | -3.68 | -8.57 | 39.58 | 39.6 | 37.04 | 4401534 |
| 1780958400 | 42.96 | -0.61 | -1.40 | 43.8 | 44.39 | 42.46 | 566125 |
| 1780699200 | 43.57 | -1.33 | -2.96 | 44.92 | 45.02 | 43.27 | 510678 |
| 1780612800 | 44.9 | 0.37 | 0.83 | 44.47 | 45.7399 | 44.32 | 819336 |
| 1780526400 | 44.53 | 2.87 | 6.89 | 41.75 | 44.87 | 41.59 | 2192904 |
| 1780440000 | 41.66 | 0.27 | 0.65 | 41.16 | 42 | 40.0399 | 953736 |
| 1780353600 | 41.39 | 3.98 | 10.64 | 38.02 | 41.915 | 37.84 | 1769445 |
| 1780094400 | 37.41 | -1.62 | -4.15 | 38.66 | 39.095 | 37.16 | 1244574 |
| 1780008000 | 39.03 | -0.37 | -0.94 | 39.89 | 40.23 | 38.8 | 882944 |
| 1779921600 | 39.4 | -0.57 | -1.43 | 39.81 | 40.365 | 38.11 | 1384153 |
| 1779835200 | 39.97 | -0.09 | -0.22 | 39.85 | 41.37 | 38.455 | 9714427 |
| 1779489600 | 40.06 | 3.46 | 9.45 | 39.54 | 41.42 | 38.9105 | 3352102 |
| 1779403200 | 36.6 | -0.48 | -1.29 | 36.52 | 36.8 | 35.715 | 520076 |
| 1779316800 | 37.08 | 1 | 2.77 | 35.97 | 37.285 | 35.704 | 555295 |
| 1779230400 | 36.08 | -2.98 | -7.63 | 38.76 | 39.02 | 36.02 | 682310 |
| 1779144000 | 39.06 | -0.5 | -1.26 | 39.59 | 40.45 | 39.03 | 598053 |
| 1778884800 | 39.56 | -1.94 | -4.67 | 41.22 | 41.395 | 39.295 | 938601 |
| 1778798400 | 41.5 | 1.75 | 4.40 | 39.82 | 41.53 | 39.225 | 1337231 |
| 1778712000 | 39.75 | 2.08 | 5.52 | 37.58 | 40.32 | 36.585 | 1290413 |
| 1778625600 | 37.67 | 0.92 | 2.50 | 36.62 | 38 | 36.4 | 866401 |
| 1778539200 | 36.75 | 1.01 | 2.83 | 35.7 | 37.34 | 35.405 | 800039 |
| 1778280000 | 35.74 | 0.25 | 0.70 | 35.67 | 35.87 | 34.33 | 726529 |
| 1778193600 | 35.49 | -1.47 | -3.98 | 35.002 | 35.54 | 31.42 | 1303895 |
| 1778107200 | 36.96 | -1.66 | -4.30 | 38.7 | 38.865 | 36.26 | 1012411 |
| 1778020800 | 38.62 | 1.55 | 4.18 | 37.25 | 38.6707 | 36.75 | 574892 |
| 1777934400 | 37.07 | 0.18 | 0.49 | 36.76 | 37.79 | 36.23 | 626455 |
| 1777675200 | 36.89 | -0.64 | -1.71 | 38.06 | 38.54 | 36.87 | 438132 |
| 1777588800 | 37.53 | 1.45 | 4.02 | 36.14 | 38.155 | 36.14 | 499752 |
| 1777502400 | 36.08 | 0.54 | 1.52 | 35.45 | 36.85 | 35.36 | 411420 |
| 1777416000 | 35.54 | -0.64 | -1.77 | 36.31 | 36.69 | 35.525 | 438877 |
| 1777329600 | 36.18 | 0.69 | 1.94 | 35.39 | 36.18 | 35.0201 | 322578 |
| 1777070400 | 35.49 | -0.84 | -2.31 | 36.42 | 37.475 | 35.2 | 398395 |
| 1776984000 | 36.33 | -1.53 | -4.04 | 37.8 | 38.185 | 36.16 | 534979 |
| 1776897600 | 37.86 | 0.87 | 2.35 | 37.25 | 37.89 | 37.01 | 343833 |
| 1776811200 | 36.99 | -1.14 | -2.99 | 38.31 | 38.69 | 36.96 | 395189 |
| 1776724800 | 38.13 | -0.12 | -0.31 | 38.27 | 38.645 | 37.78 | 237513 |
| 1776465600 | 38.25 | 0.67 | 1.78 | 37.32 | 38.98 | 37.19 | 557821 |
| 1776379200 | 37.58 | 2.19 | 6.19 | 35.78 | 37.73 | 35.58 | 533502 |
| 1776292800 | 35.39 | 0.18 | 0.51 | 35.34 | 35.96 | 35.275 | 486476 |
| 1776206400 | 35.21 | -0.1 | -0.28 | 35.16 | 35.51 | 34.475 | 698001 |
| 1776120000 | 35.31 | -0.27 | -0.76 | 35.48 | 35.98 | 35.07 | 346901 |
| 1775860800 | 35.58 | 0.25 | 0.71 | 35.92 | 35.92 | 34.56 | 527216 |
| 1775774400 | 35.33 | -0.19 | -0.53 | 35.6 | 35.82 | 34.69 | 450084 |
| 1775688000 | 35.52 | -0.77 | -2.12 | 37.18 | 37.49 | 34.79 | 861529 |
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.
