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 | -1.2 | -2.96369473944 | 40.49 | 40.8 | 37.34 | 306955 | 39.42558023 | CS |
| 4 | 2.3 | 6.21789672885 | 36.99 | 41.12 | 36.65 | 330482 | 39.31569359 | CS |
| 12 | -2.87 | -6.80740037951 | 42.16 | 49.48 | 36.65 | 308061 | 41.7983802 | CS |
| 26 | -0.24 | -0.607133822413 | 39.53 | 49.48 | 36.65 | 265403 | 41.48381002 | CS |
| 52 | -0.71 | -1.775 | 40 | 49.48 | 33.74 | 224858 | 40.27922795 | CS |
| 156 | -20.4 | -34.1765789915 | 59.69 | 64.8 | 29.81 | 223354 | 43.01484551 | CS |
| 260 | -5.9 | -13.0559858376 | 45.19 | 64.8 | 29.81 | 215425 | 44.68365022 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783633200 | 39.29 | 0.77 | 2.00 | 38.61 | 39.41 | 38.61 | 313057 |
| 1783546800 | 38.52 | -0.69 | -1.76 | 38.87 | 38.87 | 37.34 | 258086 |
| 1783460400 | 39.21 | -1.25 | -3.09 | 40.09 | 40.43 | 38.91 | 576023 |
| 1783374000 | 40.46 | 0.57 | 1.43 | 39.82 | 40.8 | 39.82 | 319173 |
| 1783114800 | 39.89 | 0.67 | 1.71 | 39.58 | 40.11 | 39.18 | 158456 |
| 1783028400 | 39.22 | -1.66 | -4.06 | 40.49 | 40.78 | 38.86 | 223038 |
| 1782855600 | 40.88 | 1.74 | 4.45 | 39.34 | 41.12 | 39.19 | 337977 |
| 1782769200 | 39.14 | -0.64 | -1.61 | 39.66 | 39.75 | 38.25 | 278036 |
| 1782510000 | 39.78 | -0.18 | -0.45 | 39.47 | 39.83 | 38.86 | 236009 |
| 1782423600 | 39.96 | 0.14 | 0.35 | 39.96 | 40.36 | 39.57 | 184096 |
| 1782337200 | 39.82 | 0.99 | 2.55 | 38.83 | 39.96 | 38.83 | 293596 |
| 1782250800 | 38.83 | -0.67 | -1.70 | 38.75 | 39.19 | 38.43 | 217887 |
| 1782164400 | 39.5 | 0.24 | 0.61 | 39.28 | 40.02 | 39.28 | 154488 |
| 1781905200 | 39.26 | -0.28 | -0.71 | 39.44 | 39.8 | 39.21 | 189851 |
| 1781818800 | 39.54 | -0.45 | -1.13 | 40.25 | 40.25 | 39.15 | 791959 |
| 1781732400 | 39.99 | 0.8 | 2.04 | 39.53 | 41.04 | 39.41 | 557675 |
| 1781646000 | 39.19 | -0.35 | -0.89 | 39.53 | 40.3 | 39.09 | 240538 |
| 1781559600 | 39.54 | 1.26 | 3.29 | 38.78 | 40.43 | 38.78 | 244146 |
| 1781300400 | 38.28 | 0.99 | 2.65 | 37.75 | 38.31 | 37.38 | 552881 |
| 1781214000 | 37.29 | 0.41 | 1.11 | 36.99 | 37.61 | 36.65 | 465239 |
| 1781127600 | 36.88 | -1.35 | -3.53 | 37.86 | 38.25 | 36.81 | 422552 |
| 1781041200 | 38.23 | 0.19 | 0.50 | 38.01 | 38.73 | 37.06 | 529738 |
| 1780954800 | 38.04 | 0.53 | 1.41 | 37.68 | 38.77 | 37.22 | 619987 |
| 1780695600 | 37.51 | -1.75 | -4.46 | 39.02 | 39.02 | 37.14 | 561743 |
| 1780609200 | 39.26 | -0.92 | -2.29 | 40.28 | 40.28 | 38.6 | 324964 |
| 1780522800 | 40.18 | -1.21 | -2.92 | 41.28 | 41.35 | 40.09 | 231971 |
| 1780436400 | 41.39 | 0.5 | 1.22 | 41.26 | 41.89 | 41.01 | 194246 |
| 1780350000 | 40.89 | -1.74 | -4.08 | 42.07 | 42.07 | 40.41 | 402117 |
| 1780090800 | 42.63 | 0.63 | 1.50 | 41.87 | 43.63 | 40.95 | 743978 |
| 1780004400 | 42 | -6.99 | -14.27 | 44 | 44.36 | 39.46 | 1335512 |
| 1779918000 | 48.99 | 1.23 | 2.58 | 48.15 | 49.48 | 47.71 | 341295 |
| 1779831600 | 47.76 | 0.25 | 0.53 | 47.24 | 47.95 | 46.41 | 218949 |
| 1779745200 | 47.51 | 0.18 | 0.38 | 47.58 | 48.13 | 46.74 | 129925 |
| 1779486000 | 47.33 | 1.91 | 4.21 | 45.65 | 47.35 | 45.65 | 180691 |
| 1779399600 | 45.42 | 1.06 | 2.39 | 44.34 | 45.46 | 43.81 | 98335 |
| 1779313200 | 44.36 | 1.11 | 2.57 | 43.64 | 44.56 | 43.5 | 84579 |
| 1779226800 | 43.25 | -0.87 | -1.97 | 43.89 | 43.89 | 42.57 | 140791 |
| 1778881200 | 44.12 | -0.38 | -0.85 | 44.2 | 44.73 | 43.95 | 96758 |
| 1778794800 | 44.5 | -0.7 | -1.55 | 45.59 | 45.59 | 44.09 | 215502 |
| 1778708400 | 45.2 | -0.47 | -1.03 | 45.75 | 46.07 | 45.14 | 108803 |
| 1778622000 | 45.67 | -1.21 | -2.58 | 46.79 | 46.79 | 45.13 | 284991 |
| 1778535600 | 46.88 | -1.58 | -3.26 | 48.37 | 48.37 | 46.72 | 227236 |
| 1778276400 | 48.46 | 1.06 | 2.24 | 47.66 | 48.97 | 47.37 | 369442 |
| 1778190000 | 47.4 | 0.91 | 1.96 | 46.76 | 47.41 | 46.23 | 254395 |
| 1778103600 | 46.49 | -0.19 | -0.41 | 47.15 | 47.25 | 45.96 | 556998 |
| 1778017200 | 46.68 | 2.94 | 6.72 | 43.91 | 46.96 | 43.91 | 371297 |
| 1777930800 | 43.74 | -0.15 | -0.34 | 43.88 | 44.26 | 43.3 | 113324 |
| 1777671600 | 43.89 | -0.18 | -0.41 | 44.24 | 44.24 | 43.39 | 118242 |
| 1777585200 | 44.07 | 1.12 | 2.61 | 43.06 | 44.19 | 42.53 | 254211 |
| 1777498800 | 42.95 | -0.54 | -1.24 | 43.34 | 43.77 | 42.79 | 270162 |
| 1777412400 | 43.49 | -1.55 | -3.44 | 44.15 | 45.03 | 43.4 | 163088 |
| 1777326000 | 45.04 | -0.13 | -0.29 | 45.3 | 45.98 | 45.04 | 175622 |
| 1777066800 | 45.17 | -1.47 | -3.15 | 46.64 | 46.91 | 45.17 | 156131 |
| 1776980400 | 46.64 | 1.11 | 2.44 | 45.52 | 46.79 | 45.22 | 297690 |
| 1776894000 | 45.53 | 0.55 | 1.22 | 45.68 | 45.84 | 44.61 | 153594 |
| 1776807600 | 44.98 | -0.32 | -0.71 | 45.17 | 45.68 | 44.6 | 193205 |
| 1776721200 | 45.3 | 0.49 | 1.09 | 44.74 | 45.44 | 44.34 | 165476 |
| 1776462000 | 44.81 | 1.81 | 4.21 | 43.5 | 45.34 | 43.5 | 284233 |
| 1776375600 | 43 | 0.76 | 1.80 | 42.16 | 43.1 | 42.16 | 196591 |
| 1776289200 | 42.24 | -1.2 | -2.76 | 44 | 44.01 | 42.13 | 229720 |
| 1776202800 | 43.44 | -0.01 | -0.02 | 43.47 | 44.07 | 43.16 | 125369 |
| 1776116400 | 43.45 | 1.05 | 2.48 | 42.37 | 43.68 | 41.97 | 205925 |
| 1775857200 | 42.4 | 0 | 0.00 | 42.61 | 42.85 | 42.18 | 177064 |
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.
