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 | -0.17 | -0.44502617801 | 38.2 | 40.35 | 36.06 | 2509992 | 37.44417462 | CS |
| 4 | -5.41 | -12.4539594843 | 43.44 | 44.95 | 36.06 | 2532368 | 39.68136745 | CS |
| 12 | -17.22 | -31.1674208145 | 55.25 | 59.22 | 36.06 | 2875382 | 46.00273491 | CS |
| 26 | -33.9 | -47.1291533435 | 71.93 | 94.82 | 36.06 | 2673973 | 57.52957278 | CS |
| 52 | -60.08 | -61.2373866069 | 98.11 | 111.96 | 36.06 | 2075820 | 66.60804704 | CS |
| 156 | -108.68 | -74.0781132847 | 146.71 | 160.62 | 36.06 | 1393459 | 86.00967313 | CS |
| 260 | -179.09 | -82.4843404569 | 217.12 | 245.44 | 36.06 | 1152004 | 110.00555608 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 38.98 | 1.24 | 3.29 | 37.73 | 40.35 | 37.65 | 2661680 |
| 1782427200 | 37.74 | -0.12 | -0.32 | 38 | 39.04 | 37.0503 | 2267971 |
| 1782340800 | 37.86 | 1.67 | 4.61 | 36.6 | 38.61 | 36.6 | 2201291 |
| 1782254400 | 36.19 | -0.38 | -1.04 | 36.25 | 37.41 | 36.06 | 2465742 |
| 1782168000 | 36.57 | -2.29 | -5.89 | 38.2 | 38.9899 | 36.4 | 2953278 |
| 1781822400 | 38.86 | 0.22 | 0.57 | 38.99 | 39.615 | 38.2 | 4403855 |
| 1781736000 | 38.64 | -1.47 | -3.66 | 39.81 | 41.1275 | 38.47 | 2287566 |
| 1781649600 | 40.11 | -1.75 | -4.18 | 41.555 | 41.555 | 38.77 | 2906064 |
| 1781563200 | 41.86 | -1.03 | -2.40 | 43.73 | 44.95 | 41.66 | 2417171 |
| 1781304000 | 42.89 | 0.48 | 1.13 | 42.73 | 43.51 | 41.9 | 1685312 |
| 1781217600 | 42.41 | 2.3 | 5.73 | 40.63 | 42.55 | 39.83 | 2240095 |
| 1781131200 | 40.11 | -1.33 | -3.21 | 41.35 | 42.5 | 40.075 | 2378496 |
| 1781044800 | 41.44 | 1.88 | 4.75 | 39.94 | 41.73 | 39.57 | 2532126 |
| 1780958400 | 39.56 | 0.09 | 0.23 | 39.2 | 40.04 | 38.7 | 2173423 |
| 1780699200 | 39.47 | -0.53 | -1.33 | 40.16 | 40.2 | 38.96 | 2784917 |
| 1780612800 | 40 | -0.71 | -1.74 | 41.22 | 41.93 | 38.635 | 3888073 |
| 1780526400 | 40.71 | -0.3 | -0.73 | 40.66 | 41.5879 | 40.34 | 1887742 |
| 1780440000 | 41.01 | -1.43 | -3.37 | 42.16 | 42.325 | 40.92 | 1913526 |
| 1780353600 | 42.44 | -0.98 | -2.26 | 43.44 | 43.65 | 42.14 | 2066666 |
| 1780094400 | 43.42 | -0.65 | -1.47 | 43.26 | 44.35 | 42.9701 | 4452249 |
| 1780008000 | 44.07 | -0.29 | -0.65 | 44 | 44.29 | 42.96 | 2215465 |
| 1779921600 | 44.36 | 1.7 | 3.98 | 43.12 | 45.18 | 43.12 | 2577205 |
| 1779835200 | 42.66 | -0.01 | -0.02 | 43.25 | 43.8 | 41.59 | 2575528 |
| 1779489600 | 42.67 | -0.54 | -1.25 | 43.45 | 43.74 | 42.265 | 2152134 |
| 1779403200 | 43.21 | 1.7 | 4.10 | 41.05 | 43.29 | 40.16 | 2763332 |
| 1779316800 | 41.51 | 0.75 | 1.84 | 40.88 | 41.855 | 39.3 | 2659803 |
| 1779230400 | 40.76 | 1.29 | 3.27 | 39.09 | 41.5 | 38.38 | 4264608 |
| 1779144000 | 39.47 | -0.52 | -1.30 | 39.99 | 40.55 | 39.08 | 3110311 |
| 1778884800 | 39.99 | -2.54 | -5.97 | 42.76 | 42.86 | 39.855 | 4002666 |
| 1778798400 | 42.53 | 0.76 | 1.82 | 41.75 | 43.3199 | 41.75 | 3748659 |
| 1778712000 | 41.77 | 0.48 | 1.16 | 40.67 | 42.0717 | 40.51 | 2876050 |
| 1778625600 | 41.29 | 0.21 | 0.51 | 40.87 | 41.9 | 40.38 | 3286717 |
| 1778539200 | 41.08 | -3.88 | -8.63 | 44.7 | 44.7 | 40.74 | 7759736 |
| 1778280000 | 44.96 | -3.25 | -6.74 | 48.5 | 48.64 | 44.715 | 6137443 |
| 1778193600 | 48.21 | -6.52 | -11.91 | 44.88 | 48.85 | 44.87 | 13616726 |
| 1778107200 | 54.73 | 0.54 | 1.00 | 55.5 | 56.39 | 54.03 | 3922658 |
| 1778020800 | 54.19 | 1.12 | 2.11 | 53.61 | 54.87 | 52.28 | 1560752 |
| 1777934400 | 53.07 | -3.5 | -6.19 | 55.55 | 55.7499 | 53.04 | 2049481 |
| 1777675200 | 56.57 | 0.51 | 0.91 | 56.05 | 57.09 | 55.105 | 1512342 |
| 1777588800 | 56.06 | 1.42 | 2.60 | 55.05 | 56.265 | 54.64 | 1319540 |
| 1777502400 | 54.64 | -0.56 | -1.01 | 55.04 | 55.2075 | 54.2 | 1544155 |
| 1777416000 | 55.2 | -0.57 | -1.02 | 56 | 56.8 | 54.83 | 1612954 |
| 1777329600 | 55.77 | 1.97 | 3.66 | 54 | 56.79 | 54 | 2314742 |
| 1777070400 | 53.8 | -0.4 | -0.74 | 53.88 | 54.13 | 52.1301 | 2805402 |
| 1776984000 | 54.2 | -1.45 | -2.61 | 55.75 | 56.73 | 52.9 | 3314130 |
| 1776897600 | 55.65 | -1.26 | -2.21 | 57.39 | 57.45 | 55.3201 | 1840567 |
| 1776811200 | 56.91 | -0.34 | -0.59 | 57.34 | 58.76 | 56.49 | 2394658 |
| 1776724800 | 57.25 | 0.42 | 0.74 | 55.1 | 57.28 | 53.75 | 2727617 |
| 1776465600 | 56.83 | 0.84 | 1.50 | 56.44 | 59.22 | 56 | 2945968 |
| 1776379200 | 55.99 | 0.24 | 0.43 | 56.13 | 58.22 | 55.8 | 2962994 |
| 1776292800 | 55.75 | 0.48 | 0.87 | 55.2 | 56.645 | 54.47 | 2935111 |
| 1776206400 | 55.27 | -0.76 | -1.36 | 56.39 | 57.44 | 54.54 | 1934488 |
| 1776120000 | 56.03 | -0.48 | -0.85 | 56.18 | 56.49 | 55.16 | 1523349 |
| 1775860800 | 56.51 | -0.37 | -0.65 | 57.05 | 57.2881 | 55.8 | 1313022 |
| 1775774400 | 56.88 | 0.72 | 1.28 | 55.76 | 57.16 | 55.33 | 1332907 |
| 1775688000 | 56.16 | 1.63 | 2.99 | 56.6 | 58.16 | 55.73 | 3448032 |
| 1775601600 | 54.53 | -1.76 | -3.13 | 55.73 | 55.99 | 53.68 | 1419428 |
| 1775515200 | 56.29 | 0.82 | 1.48 | 55.25 | 56.87 | 55.05 | 1724235 |
| 1775169600 | 55.47 | 1.19 | 2.19 | 53.3 | 56.31 | 52.45 | 1664374 |
| 1775083200 | 54.28 | 0.36 | 0.67 | 53.24 | 54.71 | 52.66 | 2701637 |
| 1774996800 | 53.92 | 3.05 | 6.00 | 51.45 | 54.73 | 51.45 | 2779646 |
| 1774910400 | 50.87 | -1.05 | -2.02 | 52.17 | 52.4999 | 50.41 | 2100062 |
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.
