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 | 2.63 | 6.06409960802 | 43.37 | 46.1 | 42.38 | 24192069 | 43.35422855 | CS |
| 4 | 6 | 15 | 40 | 46.1 | 39.57 | 20284840 | 42.42616567 | CS |
| 12 | 3.99 | 9.49773863366 | 42.01 | 46.1 | 37.585 | 22136391 | 40.51126748 | CS |
| 26 | 4.68 | 11.3262342691 | 41.32 | 46.1 | 37.585 | 19591363 | 41.74192042 | CS |
| 52 | 5.94 | 14.8277583625 | 40.06 | 46.1 | 37.585 | 18496045 | 41.13308627 | CS |
| 156 | -8.75 | -15.9817351598 | 54.75 | 55.51 | 30.135 | 21094315 | 40.43690399 | CS |
| 260 | -8.36 | -15.3789551141 | 54.36 | 61.95 | 30.135 | 19875900 | 45.99759124 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 46.06 | 1.83 | 4.14 | 44.3 | 46.2 | 44.3 | 44985167 |
| 1741304400 | 44.23 | 1.39 | 3.24 | 43 | 44.32 | 42.855 | 22946312 |
| 1741218000 | 42.84 | -0.03 | -0.07 | 42.81 | 43.345 | 42.38 | 18032276 |
| 1741131600 | 42.87 | -1 | -2.28 | 43.99 | 44.48 | 42.82 | 32624312 |
| 1741045200 | 43.87 | 0.77 | 1.79 | 42.96 | 43.87 | 42.93 | 22324582 |
| 1740786000 | 43.1 | -0.17 | -0.39 | 43.37 | 43.76 | 42.61 | 25188355 |
| 1740699600 | 43.27 | 0.09 | 0.21 | 43 | 43.42 | 42.89 | 19202922 |
| 1740613200 | 43.18 | -0.53 | -1.21 | 43.57 | 43.65 | 42.765 | 18743627 |
| 1740526800 | 43.71 | 0.39 | 0.90 | 43.63 | 43.97 | 43.495 | 24351724 |
| 1740440400 | 43.32 | 0.56 | 1.31 | 42.75 | 43.625 | 42.57 | 27577015 |
| 1740181200 | 42.76 | 0.27 | 0.64 | 42.5 | 43.23 | 42.17 | 25459694 |
| 1740094800 | 42.49 | 0.48 | 1.14 | 42 | 42.53 | 41.8849 | 19769961 |
| 1740008400 | 42.01 | 0.81 | 1.97 | 41.39 | 42.05 | 41.2819 | 21424053 |
| 1739922000 | 41.2 | 0.21 | 0.51 | 40.92 | 41.22 | 40.61 | 16726652 |
| 1739576400 | 40.99 | -0.05 | -0.12 | 41.14 | 41.29 | 40.935 | 12431691 |
| 1739490000 | 41.04 | 0.51 | 1.26 | 40.61 | 41.11 | 40.42 | 17048993 |
| 1739403600 | 40.53 | 0.04 | 0.10 | 40.48 | 40.6 | 40.15 | 14383336 |
| 1739317200 | 40.49 | 0.54 | 1.35 | 40.06 | 40.52 | 39.82 | 15180046 |
| 1739230800 | 39.95 | 0.07 | 0.18 | 40.05 | 40.144 | 39.82 | 16735718 |
| 1738971600 | 39.88 | -0.06 | -0.15 | 40 | 40.11 | 39.57 | 15752000 |
| 1738885200 | 39.94 | -0.19 | -0.47 | 40.29 | 40.29 | 39.6742 | 15364934 |
| 1738798800 | 40.13 | 0.32 | 0.80 | 40.02 | 40.31 | 39.81 | 16815069 |
| 1738712400 | 39.81 | -0.17 | -0.43 | 39.87 | 39.875 | 39.6 | 19184765 |
| 1738626000 | 39.98 | 0.59 | 1.50 | 39.31 | 40.12 | 39.146 | 27956697 |
| 1738366800 | 39.39 | -0.08 | -0.20 | 39.675 | 39.935 | 39.285 | 44683597 |
| 1738280400 | 39.47 | -0.81 | -2.01 | 40.35 | 40.35 | 39.16 | 27555609 |
| 1738194000 | 40.28 | -0.12 | -0.30 | 40.82 | 40.88 | 40.05 | 24229418 |
| 1738107600 | 40.4 | -0.24 | -0.59 | 40.59 | 40.805 | 40.355 | 23738957 |
| 1738021200 | 40.64 | 1.1 | 2.78 | 40.11 | 40.805 | 40.05 | 34869228 |
| 1737762000 | 39.54 | 0.59 | 1.51 | 40.11 | 40.68 | 39.37 | 35717007 |
| 1737675600 | 38.95 | 0 | 0.00 | 38.95 | 38.95 | 38.95 | 0 |
| 1737589200 | 38.95 | -0.07 | -0.18 | 38.9 | 39.34 | 38.59 | 30495397 |
| 1737502800 | 39.02 | 0.24 | 0.62 | 38.88 | 39.58 | 38.87 | 25002919 |
| 1737157200 | 38.78 | 0.44 | 1.15 | 38.42 | 38.969 | 38.35 | 23988642 |
| 1737070800 | 38.34 | 0.16 | 0.42 | 38.12 | 38.34 | 37.935 | 24645207 |
| 1736984400 | 38.18 | -0.1 | -0.26 | 38.3 | 38.59 | 38.07 | 27814352 |
| 1736898000 | 38.28 | 0.16 | 0.42 | 38.33 | 38.345 | 37.825 | 15693055 |
| 1736811600 | 38.12 | 0.31 | 0.82 | 37.98 | 38.15 | 37.7412 | 19719103 |
| 1736552400 | 37.81 | -1.13 | -2.90 | 38.18 | 38.23 | 37.585 | 27331561 |
| 1736379600 | 38.94 | 0.02 | 0.05 | 38.96 | 38.99 | 38.435 | 22831532 |
| 1736293200 | 38.92 | -0.69 | -1.74 | 39.71 | 39.98 | 38.83 | 31494640 |
| 1736206800 | 39.61 | -0.65 | -1.61 | 40.34 | 40.34 | 39.58 | 27030243 |
| 1735947600 | 40.26 | 0.05 | 0.12 | 40.32 | 40.625 | 40.11 | 15225227 |
| 1735861200 | 40.21 | 0.22 | 0.55 | 40.12 | 40.56 | 39.98 | 24836472 |
| 1735688400 | 39.99 | 0.39 | 0.98 | 39.64 | 40.03 | 39.55 | 13550411 |
| 1735602000 | 39.6 | -0.32 | -0.80 | 39.8 | 39.84 | 39.395 | 15657118 |
| 1735342800 | 39.92 | -0.04 | -0.10 | 39.82 | 40.16 | 39.65 | 15160385 |
| 1735256400 | 39.96 | 0.16 | 0.40 | 39.88 | 40.17 | 39.74 | 12946781 |
| 1735077840 | 39.8 | -0.14 | -0.35 | 39.9 | 39.96 | 39.47 | 11712159 |
| 1734997200 | 39.94 | 0.01 | 0.03 | 39.93 | 40.13 | 39.83 | 21285801 |
| 1734738000 | 39.93 | -0.04 | -0.10 | 39.93 | 40.39 | 39.92 | 47490226 |
| 1734651600 | 39.97 | -0.27 | -0.67 | 40.25 | 40.46 | 39.93 | 17837716 |
| 1734565200 | 40.24 | -0.54 | -1.32 | 40.72 | 41.05 | 40.21 | 19169028 |
| 1734478800 | 40.78 | -0.1 | -0.24 | 40.66 | 41.1191 | 40.51 | 15371236 |
| 1734392400 | 40.88 | -1.4 | -3.31 | 42.16 | 42.25 | 40.81 | 30186865 |
| 1734133200 | 42.28 | 0.2 | 0.48 | 42 | 42.4 | 41.81 | 13358911 |
| 1734046800 | 42.08 | 0.09 | 0.21 | 42.06 | 42.16 | 41.81 | 11230061 |
| 1733960400 | 41.99 | -0.31 | -0.73 | 42.19 | 42.46 | 41.89 | 13983428 |
| 1733874000 | 42.3 | -0.06 | -0.14 | 42.37 | 42.645 | 42.07 | 16381318 |
| 1733787600 | 42.36 | -0.01 | -0.02 | 42.42 | 43.1 | 42.16 | 15555469 |
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
