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 | 0.16 | 0.395941598614 | 40.41 | 40.76 | 40.31 | 126100 | 40.41459868 | CS |
| 4 | 0.18 | 0.445654865066 | 40.39 | 40.76 | 40.2 | 155551 | 40.34476685 | CS |
| 12 | 0.5 | 1.24781632144 | 40.07 | 40.76 | 40.06 | 121548 | 40.31337595 | CS |
| 26 | 0.43 | 1.07125062282 | 40.14 | 40.76 | 39.85 | 186662 | 40.15847334 | CS |
| 52 | 9.86 | 32.1068056008 | 30.71 | 40.76 | 29.51 | 230643 | 36.85271632 | CS |
| 156 | 8.6 | 26.9002189553 | 31.97 | 48.23 | 24.37 | 229368 | 31.52475079 | CS |
| 260 | -4.13 | -9.23937360179 | 44.7 | 48.23 | 24.37 | 210187 | 33.62846524 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782510000 | 40.57 | 0.06 | 0.15 | 40.48 | 40.76 | 40.43 | 270881 |
| 1782423600 | 40.51 | 0.02 | 0.05 | 40.48 | 40.51 | 40.42 | 124081 |
| 1782337200 | 40.49 | 0.02 | 0.05 | 40.48 | 40.5 | 40.4 | 117154 |
| 1782250800 | 40.47 | 0.15 | 0.37 | 40.32 | 40.47 | 40.32 | 93008 |
| 1782164400 | 40.32 | -0.02 | -0.05 | 40.33 | 40.38 | 40.31 | 186176 |
| 1781905200 | 40.34 | -0.06 | -0.15 | 40.41 | 40.47 | 40.34 | 110080 |
| 1781818800 | 40.4 | 0.03 | 0.07 | 40.44 | 40.5 | 40.4 | 103263 |
| 1781732400 | 40.37 | 0.03 | 0.07 | 40.43 | 40.47 | 40.35 | 139259 |
| 1781646000 | 40.34 | -0.08 | -0.20 | 40.39 | 40.52 | 40.34 | 165551 |
| 1781559600 | 40.42 | 0.07 | 0.17 | 40.33 | 40.42 | 40.33 | 178807 |
| 1781300400 | 40.35 | 0 | 0.00 | 40.33 | 40.36 | 40.31 | 152028 |
| 1781214000 | 40.35 | 0 | 0.00 | 40.35 | 40.36 | 40.3 | 136309 |
| 1781127600 | 40.35 | -0.01 | -0.02 | 40.33 | 40.38 | 40.31 | 65953 |
| 1781041200 | 40.36 | 0.02 | 0.05 | 40.34 | 40.36 | 40.3 | 125395 |
| 1780954800 | 40.34 | 0.04 | 0.10 | 40.29 | 40.34 | 40.28 | 206428 |
| 1780695600 | 40.3 | 0 | 0.00 | 40.27 | 40.32 | 40.26 | 127779 |
| 1780609200 | 40.3 | -0.06 | -0.15 | 40.35 | 40.39 | 40.29 | 176891 |
| 1780522800 | 40.36 | 0.07 | 0.17 | 40.29 | 40.39 | 40.29 | 97496 |
| 1780436400 | 40.29 | -0.01 | -0.02 | 40.3 | 40.33 | 40.27 | 250881 |
| 1780350000 | 40.3 | 0.05 | 0.12 | 40.22 | 40.32 | 40.22 | 195021 |
| 1780090800 | 40.25 | -0.21 | -0.52 | 40.39 | 40.4 | 40.2 | 359464 |
| 1780004400 | 40.46 | 0.05 | 0.12 | 40.38 | 40.46 | 40.37 | 176186 |
| 1779918000 | 40.41 | 0.02 | 0.05 | 40.36 | 40.41 | 40.36 | 91563 |
| 1779831600 | 40.39 | 0.02 | 0.05 | 40.32 | 40.39 | 40.32 | 96829 |
| 1779745200 | 40.37 | 0 | 0.00 | 40.37 | 40.4 | 40.31 | 23643 |
| 1779486000 | 40.37 | 0.01 | 0.02 | 40.38 | 40.39 | 40.36 | 118908 |
| 1779399600 | 40.36 | 0.07 | 0.17 | 40.28 | 40.39 | 40.27 | 72238 |
| 1779313200 | 40.29 | -0.04 | -0.10 | 40.27 | 40.36 | 40.27 | 78075 |
| 1779226800 | 40.33 | 0.05 | 0.12 | 40.3 | 40.35 | 40.27 | 163775 |
| 1778881200 | 40.28 | -0.01 | -0.02 | 40.31 | 40.32 | 40.28 | 50980 |
| 1778794800 | 40.29 | 0 | 0.00 | 40.29 | 40.34 | 40.28 | 107258 |
| 1778708400 | 40.29 | 0.02 | 0.05 | 40.3 | 40.33 | 40.28 | 37374 |
| 1778622000 | 40.27 | 0 | 0.00 | 40.27 | 40.32 | 40.26 | 116171 |
| 1778535600 | 40.27 | 0 | 0.00 | 40.32 | 40.32 | 40.27 | 108507 |
| 1778276400 | 40.27 | -0.08 | -0.20 | 40.32 | 40.35 | 40.27 | 129373 |
| 1778190000 | 40.35 | 0.05 | 0.12 | 40.34 | 40.35 | 40.27 | 78148 |
| 1778103600 | 40.3 | 0.03 | 0.07 | 40.3 | 40.31 | 40.26 | 129811 |
| 1778017200 | 40.27 | -0.11 | -0.27 | 40.32 | 40.39 | 40.27 | 88155 |
| 1777930800 | 40.38 | 0.03 | 0.07 | 40.27 | 40.38 | 40.26 | 159744 |
| 1777671600 | 40.35 | 0.08 | 0.20 | 40.35 | 40.38 | 40.28 | 81721 |
| 1777585200 | 40.27 | -0.11 | -0.27 | 40.37 | 40.4 | 40.27 | 192753 |
| 1777498800 | 40.38 | 0.03 | 0.07 | 40.37 | 40.38 | 40.33 | 53462 |
| 1777412400 | 40.35 | 0.1 | 0.25 | 40.34 | 40.41 | 40.28 | 128246 |
| 1777326000 | 40.25 | 0 | 0.00 | 40.23 | 40.31 | 40.23 | 144771 |
| 1777066800 | 40.25 | -0.02 | -0.05 | 40.35 | 40.35 | 40.25 | 58463 |
| 1776980400 | 40.27 | 0.01 | 0.02 | 40.23 | 40.32 | 40.23 | 93464 |
| 1776894000 | 40.26 | 0.01 | 0.02 | 40.27 | 40.27 | 40.2 | 99428 |
| 1776807600 | 40.25 | -0.03 | -0.07 | 40.21 | 40.3 | 40.19 | 123967 |
| 1776721200 | 40.28 | -0.02 | -0.05 | 40.17 | 40.28 | 40.16 | 75156 |
| 1776462000 | 40.3 | 0.19 | 0.47 | 40.17 | 40.3 | 40.16 | 212384 |
| 1776375600 | 40.11 | -0.08 | -0.20 | 40.13 | 40.18 | 40.08 | 72158 |
| 1776289200 | 40.19 | -0.05 | -0.12 | 40.19 | 40.22 | 40.14 | 62062 |
| 1776202800 | 40.24 | -0.01 | -0.02 | 40.18 | 40.27 | 40.16 | 96312 |
| 1776116400 | 40.25 | 0.01 | 0.02 | 40.16 | 40.25 | 40.16 | 85580 |
| 1775857200 | 40.24 | 0.04 | 0.10 | 40.14 | 40.25 | 40.14 | 90002 |
| 1775770800 | 40.2 | 0.02 | 0.05 | 40.11 | 40.23 | 40.11 | 144729 |
| 1775684400 | 40.18 | 0.11 | 0.27 | 40.17 | 40.21 | 40.08 | 174627 |
| 1775598000 | 40.07 | -0.07 | -0.17 | 40.07 | 40.16 | 40.06 | 66194 |
| 1775511600 | 40.14 | 0.05 | 0.12 | 40.07 | 40.14 | 40.07 | 56565 |
| 1775166000 | 40.09 | 0.08 | 0.20 | 39.99 | 40.2 | 39.99 | 204563 |
| 1775079600 | 40.01 | -0.48 | -1.19 | 40.1 | 40.19 | 39.96 | 322382 |
| 1774993200 | 40.49 | 0.26 | 0.65 | 40.32 | 40.49 | 40.27 | 297483 |
| 1774906800 | 40.23 | 0.05 | 0.12 | 40.2 | 40.29 | 40.2 | 191962 |
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.
