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 | 0.84 | 1.94669756663 | 43.15 | 44.21 | 42.83 | 739540 | 43.47846543 | CS |
| 4 | -0.47 | -1.0571300045 | 44.46 | 45.08 | 42.11 | 1047611 | 43.45934469 | CS |
| 12 | 2.64 | 6.38452237001 | 41.35 | 48.005 | 39.9 | 1421558 | 43.26952457 | CS |
| 26 | 3.98 | 9.94751312172 | 40.01 | 48.005 | 39.445 | 1412112 | 42.27008289 | CS |
| 52 | 4.99 | 12.7948717949 | 39 | 48.005 | 36.9 | 1395212 | 40.50492245 | CS |
| 156 | 17.2 | 64.2030608436 | 26.79 | 48.005 | 25.69 | 1276166 | 36.93047796 | CS |
| 260 | 22.09 | 100.867579909 | 21.9 | 48.005 | 17.97 | 1179418 | 32.6336828 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 43.67 | 0.54 | 1.25 | 43.59 | 43.75 | 43.22 | 558363 |
| 1782945600 | 43.13 | -0.63 | -1.44 | 43.4 | 43.67 | 43.02 | 700163 |
| 1782859200 | 43.76 | 0.37 | 0.85 | 43.5 | 44.21 | 43.49 | 776745 |
| 1782772800 | 43.39 | 0.38 | 0.88 | 43.15 | 43.58 | 42.83 | 922889 |
| 1782513600 | 43.01 | 0.23 | 0.54 | 42.78 | 43.14 | 42.64 | 623554 |
| 1782427200 | 42.78 | 0.67 | 1.59 | 42.24 | 43.11 | 42.15 | 678450 |
| 1782340800 | 42.11 | -1.4 | -3.22 | 43.33 | 43.37 | 42.11 | 1243742 |
| 1782254400 | 43.51 | 0.53 | 1.23 | 43.04 | 43.5805 | 42.76 | 848809 |
| 1782168000 | 42.98 | 0.02 | 0.05 | 43.29 | 43.39 | 42.585 | 970408 |
| 1781822400 | 42.96 | -0.72 | -1.65 | 43.32 | 43.6333 | 42.58 | 3689456 |
| 1781736000 | 43.68 | -0.07 | -0.16 | 43.99 | 43.99 | 43.25 | 987954 |
| 1781649600 | 43.75 | -0.21 | -0.48 | 43.63 | 43.94 | 43.51 | 739894 |
| 1781563200 | 43.96 | -0.61 | -1.37 | 43.64 | 44.15 | 43.27 | 1136352 |
| 1781304000 | 44.57 | 0.63 | 1.43 | 43.6 | 44.61 | 43.5093 | 1416892 |
| 1781217600 | 43.94 | -0.29 | -0.66 | 44.77 | 45.0599 | 43.72 | 874200 |
| 1781131200 | 44.23 | 0.73 | 1.68 | 44.67 | 45.08 | 44 | 907658 |
| 1781044800 | 43.5 | -0.86 | -1.94 | 44.21 | 44.21 | 43.45 | 781645 |
| 1780958400 | 44.36 | -0.01 | -0.02 | 44.46 | 44.7599 | 43.75 | 999592 |
| 1780699200 | 44.37 | -0.72 | -1.60 | 45.02 | 45.425 | 44.27 | 1053878 |
| 1780612800 | 45.09 | 1.06 | 2.41 | 44 | 45.245 | 43.8001 | 1018653 |
| 1780526400 | 44.03 | 0.41 | 0.94 | 43.69 | 44.265 | 43.52 | 496672 |
| 1780440000 | 43.62 | 0.38 | 0.88 | 43.66 | 43.94 | 43.3001 | 599486 |
| 1780353600 | 43.24 | 0.37 | 0.86 | 43.22 | 43.56 | 42.95 | 789505 |
| 1780094400 | 42.87 | -1.03 | -2.35 | 44.23 | 44.23 | 42.79 | 1354093 |
| 1780008000 | 43.9 | -0.61 | -1.37 | 44.66 | 44.71 | 43.545 | 852785 |
| 1779921600 | 44.51 | -0.89 | -1.96 | 45.64 | 45.64 | 44.45 | 897385 |
| 1779835200 | 45.4 | -0.61 | -1.33 | 45.66 | 46.34 | 45.16 | 972038 |
| 1779489600 | 46.01 | 0.73 | 1.61 | 45.25 | 46.44 | 45.15 | 1355539 |
| 1779403200 | 45.28 | -0.74 | -1.61 | 46.48 | 46.66 | 45.18 | 1257752 |
| 1779316800 | 46.02 | -1.31 | -2.77 | 46.95 | 48.005 | 45.91 | 2595954 |
| 1779230400 | 47.33 | 0.16 | 0.34 | 47.36 | 47.45 | 46.7208 | 1543377 |
| 1779144000 | 47.17 | 1.14 | 2.48 | 45.68 | 47.36 | 45.68 | 1568149 |
| 1778884800 | 46.03 | 0.16 | 0.35 | 46.49 | 46.98 | 46.03 | 4056337 |
| 1778798400 | 45.87 | 0.48 | 1.06 | 45.12 | 46.28 | 45.01 | 1474163 |
| 1778712000 | 45.39 | 0.86 | 1.93 | 44.81 | 45.47 | 44.47 | 1924328 |
| 1778625600 | 44.53 | 0.58 | 1.32 | 44 | 44.82 | 43.4318 | 2282042 |
| 1778539200 | 43.95 | 0.46 | 1.06 | 43.5 | 44.19 | 43.381 | 954152 |
| 1778280000 | 43.49 | 0.19 | 0.44 | 43.48 | 44.39 | 43.04 | 1797043 |
| 1778193600 | 43.3 | 2.05 | 4.97 | 41.51 | 43.3 | 41.2 | 1730590 |
| 1778107200 | 41.25 | -1.52 | -3.55 | 42.24 | 42.4999 | 40.86 | 1156965 |
| 1778020800 | 42.77 | 0.2 | 0.47 | 42.5 | 42.9 | 42.11 | 1033433 |
| 1777934400 | 42.57 | 0.41 | 0.97 | 41.76 | 42.85 | 41.7 | 2174206 |
| 1777675200 | 42.16 | -1.32 | -3.04 | 42.22 | 42.53 | 41.81 | 1499146 |
| 1777588800 | 43.48 | 1.27 | 3.01 | 42.24 | 43.59 | 42.12 | 1690690 |
| 1777502400 | 42.21 | 0.81 | 1.96 | 41.81 | 42.3 | 41.45 | 2820754 |
| 1777416000 | 41.4 | 0.18 | 0.44 | 41.65 | 41.8999 | 41.38 | 1581268 |
| 1777329600 | 41.22 | 0.18 | 0.44 | 41.07 | 41.48 | 41.07 | 3152868 |
| 1777070400 | 41.04 | -0.07 | -0.17 | 41.11 | 41.25 | 40.75 | 944663 |
| 1776984000 | 41.11 | 0.19 | 0.46 | 41 | 41.41 | 40.78 | 2227978 |
| 1776897600 | 40.92 | 0.34 | 0.84 | 40.76 | 41.02 | 40.61 | 2511899 |
| 1776811200 | 40.58 | -0.11 | -0.27 | 40.89 | 41.19 | 39.9 | 1913617 |
| 1776724800 | 40.69 | 0.15 | 0.37 | 40.62 | 40.985 | 40.46 | 869513 |
| 1776465600 | 40.54 | -0.31 | -0.76 | 40.71 | 40.735 | 39.91 | 3668037 |
| 1776379200 | 40.85 | 0.44 | 1.09 | 40.53 | 41.1 | 40.47 | 1597873 |
| 1776292800 | 40.41 | -0.26 | -0.64 | 40.51 | 40.72 | 40.26 | 778114 |
| 1776206400 | 40.67 | -0.38 | -0.93 | 41.05 | 41.085 | 40.41 | 1063966 |
| 1776120000 | 41.05 | -0.03 | -0.07 | 41.35 | 41.3999 | 40.7 | 912902 |
| 1775860800 | 41.08 | 0.14 | 0.34 | 40.85 | 41.2375 | 40.7 | 603224 |
| 1775774400 | 40.94 | -0.48 | -1.16 | 41.4 | 41.89 | 40.78 | 957512 |
| 1775688000 | 41.42 | 0.13 | 0.31 | 40.5 | 41.44 | 40.2335 | 908009 |
| 1775601600 | 41.29 | 0.42 | 1.03 | 40.97 | 41.68 | 40.7 | 1241148 |
| 1775515200 | 40.87 | -0.29 | -0.70 | 41.09 | 41.2799 | 40.8 | 748798 |
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.
