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 | -2.72 | -6.12336785232 | 44.42 | 44.98 | 41.5 | 3618 | 43.81900492 | DE |
| 4 | -6.26 | -13.0525437865 | 47.96 | 48.98 | 41.5 | 4285 | 45.73531998 | DE |
| 12 | 2.68 | 6.86827268068 | 39.02 | 48.98 | 38 | 4668 | 44.44418727 | DE |
| 26 | 4.18 | 11.1407249467 | 37.52 | 49.22 | 35.26 | 8207 | 42.38842681 | DE |
| 52 | 18.1 | 76.6949152542 | 23.6 | 49.22 | 22.8 | 10083 | 35.53139171 | DE |
| 156 | 9.7 | 30.3125 | 32 | 49.22 | 16.69 | 8102 | 27.66454088 | DE |
| 260 | 8.02 | 23.8123515439 | 33.68 | 49.22 | 16.69 | 5824 | 27.5798434 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 41.7 | -1.54 | -3.56 | 42.98 | 42.98 | 41.5 | 6448 |
| 1782419100 | 43.24 | 0.04 | 0.09 | 43.58 | 43.58 | 42.52 | 3136 |
| 1782332700 | 43.2 | -1.34 | -3.01 | 44.6 | 44.98 | 42.74 | 4104 |
| 1782246300 | 44.54 | -0.4 | -0.89 | 44.58 | 44.66 | 43.04 | 5469 |
| 1782159900 | 44.94 | 1.12 | 2.56 | 43.9 | 44.98 | 43.9 | 364 |
| 1781900700 | 43.82 | -1.02 | -2.27 | 44.42 | 44.68 | 43.72 | 5016 |
| 1781814300 | 44.84 | -1.16 | -2.52 | 46.26 | 46.4 | 43.98 | 6007 |
| 1781727900 | 46 | -1.1 | -2.34 | 47.12 | 47.12 | 45.78 | 2794 |
| 1781641500 | 47.1 | -0.32 | -0.67 | 47.46 | 47.5 | 46.62 | 1173 |
| 1781555100 | 47.42 | 0.94 | 2.02 | 47.2 | 48.22 | 46.6 | 8225 |
| 1781295900 | 46.48 | 0.68 | 1.48 | 45.76 | 47.18 | 45.58 | 2157 |
| 1781209500 | 45.8 | 1.24 | 2.78 | 44.6 | 45.92 | 44.6 | 3526 |
| 1781123100 | 44.56 | -1.24 | -2.71 | 45.68 | 45.68 | 43.88 | 8369 |
| 1781036700 | 45.8 | 0.1 | 0.22 | 45.82 | 46.32 | 45.5 | 3130 |
| 1780950300 | 45.7 | -1 | -2.14 | 46.2 | 46.52 | 44.72 | 6429 |
| 1780691100 | 46.7 | -2.1 | -4.30 | 48.76 | 48.98 | 46.4 | 3078 |
| 1780604700 | 48.8 | 2.16 | 4.63 | 46.48 | 48.98 | 46.44 | 3685 |
| 1780518300 | 46.64 | 0.74 | 1.61 | 45.78 | 47.1 | 45.6 | 4066 |
| 1780431900 | 45.9 | -0.26 | -0.56 | 46.52 | 46.52 | 44.84 | 5454 |
| 1780345500 | 46.16 | -2.16 | -4.47 | 48.22 | 48.42 | 45.64 | 5346 |
| 1780086300 | 48.32 | 0.36 | 0.75 | 47.96 | 48.56 | 47.9 | 4164 |
| 1779999900 | 47.96 | 0.36 | 0.76 | 47.1 | 47.98 | 47.08 | 2406 |
| 1779913500 | 47.6 | 0.34 | 0.72 | 47.26 | 48.02 | 47.04 | 6992 |
| 1779827100 | 47.26 | -0.08 | -0.17 | 47.14 | 47.62 | 47.06 | 3388 |
| 1779740700 | 47.34 | 1.46 | 3.18 | 46.28 | 47.58 | 46.22 | 2994 |
| 1779481500 | 45.88 | 0.8 | 1.77 | 45.54 | 46.02 | 45.24 | 3687 |
| 1779395100 | 45.08 | -0.12 | -0.27 | 45.36 | 45.66 | 44.98 | 4516 |
| 1779308700 | 45.2 | 1.26 | 2.87 | 43.88 | 45.9 | 43.88 | 8497 |
| 1779222300 | 43.94 | -0.82 | -1.83 | 44.84 | 45.04 | 43.94 | 6317 |
| 1779135900 | 44.76 | 0.08 | 0.18 | 44.06 | 45.38 | 44.02 | 4290 |
| 1778876700 | 44.68 | -1.36 | -2.95 | 45.54 | 45.54 | 44.36 | 1300 |
| 1778790300 | 46.04 | 0 | 0.00 | 46.06 | 46.2 | 45.46 | 1791 |
| 1778703900 | 46.04 | 1.32 | 2.95 | 45.04 | 46.1 | 44.38 | 3017 |
| 1778617500 | 44.72 | -0.58 | -1.28 | 44.76 | 45.02 | 44.3 | 1466 |
| 1778531100 | 45.3 | -0.02 | -0.04 | 45.26 | 45.38 | 44.58 | 3081 |
| 1778271900 | 45.32 | 0.16 | 0.35 | 45.36 | 45.5 | 44.96 | 3006 |
| 1778185500 | 45.16 | -0.82 | -1.78 | 45.8 | 46.66 | 44.68 | 4682 |
| 1778099100 | 45.98 | 2.1 | 4.79 | 43.82 | 46.58 | 43.82 | 15397 |
| 1778012700 | 43.88 | 1.56 | 3.69 | 42.38 | 44.16 | 42.299999 | 4746 |
| 1777926300 | 42.32 | -1.56 | -3.56 | 43.86 | 44.1 | 42 | 7606 |
| 1777580700 | 43.88 | 0.8 | 1.86 | 42.659999 | 43.88 | 42.26 | 6314 |
| 1777494300 | 43.08 | 1.88 | 4.56 | 41.46 | 43.38 | 41.46 | 5200 |
| 1777407900 | 41.2 | -0.7 | -1.67 | 41.799999 | 42.2 | 40.52 | 3674 |
| 1777321500 | 41.9 | 0.18 | 0.43 | 41.56 | 42.4 | 41.5 | 3564 |
| 1777062300 | 41.72 | -1.06 | -2.48 | 43.1 | 43.1 | 41.5 | 2695 |
| 1776975900 | 42.78 | -0.36 | -0.83 | 42.799999 | 43.14 | 42.619999 | 943 |
| 1776889500 | 43.14 | 1 | 2.37 | 42.46 | 43.8 | 42.46 | 3360 |
| 1776803100 | 42.14 | -0.46 | -1.08 | 42.78 | 43.22 | 42.14 | 3698 |
| 1776716700 | 42.6 | -0.98 | -2.25 | 42.299999 | 42.76 | 41.74 | 6413 |
| 1776457500 | 43.58 | 1.56 | 3.71 | 41.82 | 43.74 | 41.28 | 6431 |
| 1776371100 | 42.02 | 0.04 | 0.10 | 42.58 | 42.659999 | 41.42 | 3360 |
| 1776284700 | 41.979999 | -0.82 | -1.92 | 42.54 | 43 | 41.7 | 3192 |
| 1776198300 | 42.799999 | 0.42 | 0.99 | 42.28 | 43.3 | 42.28 | 4022 |
| 1776111900 | 42.38 | -0.78 | -1.81 | 42.52 | 42.52 | 41.88 | 3377 |
| 1775852700 | 43.16 | 0.86 | 2.03 | 42.2 | 43.54 | 41.659999 | 4592 |
| 1775766300 | 42.299999 | -0.04 | -0.09 | 42.28 | 42.619999 | 41.26 | 6458 |
| 1775679900 | 42.34 | 3.7 | 9.58 | 39.979999 | 42.96 | 39.979999 | 17534 |
| 1775593500 | 38.64 | -0.52 | -1.33 | 39.02 | 39.799999 | 38 | 6353 |
| 1775161500 | 39.159999 | -0.6 | -1.51 | 39 | 39.299999 | 38.26 | 1621 |
| 1775075100 | 39.76 | 1.14 | 2.95 | 38.76 | 39.88 | 38.72 | 2562 |
| 1774988700 | 38.619999 | 1.58 | 4.27 | 37.44 | 38.659999 | 36.96 | 1856 |
| 1774902300 | 37.04 | -0.8 | -2.11 | 37.9 | 37.9 | 36.64 | 7258 |
| 1774646700 | 37.84 | -1.26 | -3.22 | 39.28 | 39.28 | 37.299999 | 3085 |
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.
