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 | -2.9 | -6.58342792281 | 44.05 | 45 | 40.1 | 21613 | 43.25179337 | DE |
| 4 | -4 | -8.85935769657 | 45.15 | 46.2 | 40.1 | 14904 | 43.62785531 | DE |
| 12 | -5.85 | -12.4468085106 | 47 | 47.95 | 40.1 | 11933 | 43.36506044 | DE |
| 26 | -2.85 | -6.47727272727 | 44 | 47.95 | 39.9 | 13591 | 43.42400979 | DE |
| 52 | -16.35 | -28.4347826087 | 57.5 | 58.6 | 39.9 | 9453 | 45.25269024 | DE |
| 156 | -7.29 | -15.0495458299 | 48.44 | 58.6 | 38.2 | 8322 | 45.46907154 | DE |
| 260 | -24.15 | -36.9831546708 | 65.3 | 66 | 27.56 | 26445 | 47.04052451 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 41 | -1.75 | -4.09 | 41.1 | 41.5 | 40.1 | 45979 |
| 1783628700 | 42.75 | -0.2 | -0.47 | 43.55 | 43.55 | 42 | 43706 |
| 1783542300 | 42.95 | -1 | -2.28 | 43.55 | 43.95 | 42.65 | 24559 |
| 1783455900 | 43.95 | -0.2 | -0.45 | 45 | 45 | 43.8 | 16022 |
| 1783369500 | 44.15 | 0.35 | 0.80 | 44.2 | 44.3 | 43.5 | 14632 |
| 1783110300 | 43.8 | -0.25 | -0.57 | 44.05 | 44.35 | 43.6 | 9146 |
| 1783023900 | 44.05 | 0.75 | 1.73 | 43.35 | 44.1 | 43.35 | 10745 |
| 1782937500 | 43.3 | 0.1 | 0.23 | 43.05 | 43.6 | 43 | 10767 |
| 1782851100 | 43.2 | -0.25 | -0.58 | 43.85 | 43.85 | 42.65 | 9057 |
| 1782764700 | 43.45 | 0.05 | 0.12 | 43.7 | 43.85 | 43.05 | 14137 |
| 1782505500 | 43.4 | 0.25 | 0.58 | 43.05 | 43.9 | 43.05 | 3680 |
| 1782419100 | 43.15 | -0.45 | -1.03 | 43.9 | 43.9 | 43 | 4969 |
| 1782332700 | 43.6 | 0.65 | 1.51 | 42.95 | 43.95 | 42.35 | 9165 |
| 1782246300 | 42.95 | -0.7 | -1.60 | 43.3 | 43.55 | 42.65 | 9980 |
| 1782159900 | 43.65 | -0.1 | -0.23 | 43.6 | 43.7 | 42.6 | 8884 |
| 1781900700 | 43.75 | 0.15 | 0.34 | 43.45 | 44.35 | 43.1 | 46821 |
| 1781814300 | 43.6 | 0.05 | 0.11 | 43.95 | 43.95 | 42.75 | 12937 |
| 1781727900 | 43.55 | -1 | -2.24 | 44.6 | 45.15 | 43.15 | 15959 |
| 1781641500 | 44.55 | -0.55 | -1.22 | 45.1 | 45.1 | 44.2 | 4753 |
| 1781555100 | 45.1 | -0.65 | -1.42 | 46.15 | 46.2 | 44.85 | 19088 |
| 1781295900 | 45.75 | 0.35 | 0.77 | 45.15 | 45.75 | 45.05 | 9153 |
| 1781209500 | 45.4 | 1.15 | 2.60 | 43.75 | 45.45 | 43.55 | 11396 |
| 1781123100 | 44.25 | 2.7 | 6.50 | 42.049999 | 44.75 | 42 | 24417 |
| 1781036700 | 41.549999 | 0.25 | 0.61 | 41.5 | 41.9 | 41.2 | 26274 |
| 1780950300 | 41.299999 | -0.2 | -0.48 | 41.35 | 41.85 | 41 | 15829 |
| 1780691100 | 41.5 | -0.9 | -2.12 | 42.25 | 42.5 | 41.049999 | 11681 |
| 1780604700 | 42.4 | 0 | 0.00 | 42 | 42.75 | 41.85 | 4657 |
| 1780518300 | 42.4 | -1.1 | -2.53 | 44 | 44 | 41.85 | 13601 |
| 1780431900 | 43.5 | -0.65 | -1.47 | 44 | 44.7 | 43.45 | 6612 |
| 1780345500 | 44.15 | -0.5 | -1.12 | 44.7 | 44.95 | 43.85 | 7143 |
| 1780086300 | 44.65 | 0.45 | 1.02 | 44.35 | 44.95 | 44.35 | 5551 |
| 1779999900 | 44.2 | 0 | 0.00 | 44.35 | 44.75 | 44.1 | 4567 |
| 1779913500 | 44.2 | 0.55 | 1.26 | 43.95 | 44.75 | 43.7 | 7222 |
| 1779827100 | 43.65 | -0.45 | -1.02 | 43.55 | 44.25 | 43.55 | 6473 |
| 1779740700 | 44.1 | 0.45 | 1.03 | 44 | 44.25 | 44 | 4866 |
| 1779481500 | 43.65 | -0.2 | -0.46 | 44.25 | 44.25 | 43.6 | 7083 |
| 1779395100 | 43.85 | -0.7 | -1.57 | 44.5 | 44.5 | 43.75 | 10005 |
| 1779308700 | 44.55 | 0.8 | 1.83 | 43.3 | 44.55 | 43.3 | 5627 |
| 1779222300 | 43.75 | 0.8 | 1.86 | 42.95 | 44.1 | 42.6 | 9725 |
| 1779135900 | 42.95 | 0.8 | 1.90 | 42.45 | 42.95 | 41.549999 | 6399 |
| 1778876700 | 42.15 | -0.25 | -0.59 | 42.45 | 42.85 | 42.15 | 8310 |
| 1778790300 | 42.4 | 0.35 | 0.83 | 42.049999 | 42.549999 | 42 | 4112 |
| 1778703900 | 42.049999 | 0.35 | 0.84 | 41.25 | 42.049999 | 41.049999 | 9735 |
| 1778617500 | 41.7 | -0.5 | -1.18 | 41.799999 | 41.85 | 41.35 | 18802 |
| 1778531100 | 42.2 | -0.35 | -0.82 | 42.549999 | 42.7 | 41.65 | 9506 |
| 1778271900 | 42.549999 | -0.4 | -0.93 | 42.95 | 43.2 | 42.049999 | 10220 |
| 1778185500 | 42.95 | 0.3 | 0.70 | 42.7 | 43.6 | 42.45 | 6994 |
| 1778099100 | 42.65 | 1.45 | 3.52 | 41.2 | 42.85 | 41 | 15972 |
| 1778012700 | 41.2 | -1.35 | -3.17 | 42.549999 | 42.7 | 41 | 24238 |
| 1777926300 | 42.549999 | 0 | 0.00 | 43.05 | 43.1 | 41.9 | 17018 |
| 1777580700 | 42.549999 | -0.75 | -1.73 | 43.4 | 43.55 | 41.4 | 26492 |
| 1777494300 | 43.3 | -0.75 | -1.70 | 44.4 | 44.45 | 43.1 | 9904 |
| 1777407900 | 44.05 | -0.8 | -1.78 | 44.8 | 44.8 | 43.85 | 11483 |
| 1777321500 | 44.85 | 0.25 | 0.56 | 44.4 | 44.9 | 44.2 | 4578 |
| 1777062300 | 44.6 | -1 | -2.19 | 46.2 | 46.2 | 44.15 | 8509 |
| 1776975900 | 45.6 | -1.35 | -2.88 | 46.65 | 46.65 | 45.45 | 3513 |
| 1776889500 | 46.95 | 0.3 | 0.64 | 46.75 | 47 | 46.4 | 6745 |
| 1776803100 | 46.65 | -0.7 | -1.48 | 46.85 | 47.45 | 46.65 | 5569 |
| 1776716700 | 47.35 | 0.2 | 0.42 | 46.95 | 47.5 | 46.65 | 4588 |
| 1776457500 | 47.15 | 0.5 | 1.07 | 46.7 | 47.95 | 46.7 | 10385 |
| 1776371100 | 46.65 | 0.55 | 1.19 | 46.5 | 47.05 | 45.75 | 10860 |
| 1776284700 | 46.1 | 0.2 | 0.44 | 45.85 | 46.65 | 45.8 | 9447 |
| 1776198300 | 45.9 | 0.5 | 1.10 | 45.35 | 45.95 | 45.15 | 8102 |
| 1776111900 | 45.4 | 0.15 | 0.33 | 45.45 | 45.65 | 44.8 | 7104 |
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.
