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 | 0.39100684262 | 40.92 | 43.19 | 40.58 | 990479 | 42.09773079 | CS |
| 4 | -1.01 | -2.3996198622 | 42.09 | 43.58 | 39.26 | 1130726 | 41.80746925 | CS |
| 12 | -2.91 | -6.6151398045 | 43.99 | 45.09 | 37.51 | 1037559 | 41.13893144 | CS |
| 26 | 0.1 | 0.24402147389 | 40.98 | 45.09 | 37.51 | 1019498 | 41.75754051 | CS |
| 52 | 13.8 | 50.5865102639 | 27.28 | 45.09 | 27.08 | 873202 | 38.82037244 | CS |
| 156 | 11.54 | 39.0656736628 | 29.54 | 45.09 | 22.59 | 649412 | 32.32751462 | CS |
| 260 | 3.86 | 10.3707684041 | 37.22 | 45.09 | 22.59 | 594978 | 32.11925322 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782855600 | 41.08 | -1.57 | -3.68 | 42.46 | 42.73 | 41 | 613107 |
| 1782769200 | 42.65 | 0.21 | 0.49 | 42.47 | 42.98 | 42.47 | 876999 |
| 1782510000 | 42.44 | 0.13 | 0.31 | 42.44 | 43.19 | 42.24 | 1222066 |
| 1782423600 | 42.31 | 0.24 | 0.57 | 41.93 | 42.8 | 41.93 | 799555 |
| 1782337200 | 42.07 | 1.46 | 3.60 | 40.66 | 42.1 | 40.66 | 1358305 |
| 1782250800 | 40.61 | -0.19 | -0.47 | 40.92 | 41.4 | 40.58 | 695468 |
| 1782164400 | 40.8 | -0.51 | -1.23 | 41.42 | 41.46 | 40.71 | 1135716 |
| 1781905200 | 41.31 | 0 | 0.00 | 41.18 | 41.41 | 41.07 | 1749226 |
| 1781818800 | 41.31 | 0.74 | 1.82 | 40.49 | 41.47 | 40.49 | 1699247 |
| 1781732400 | 40.57 | -0.83 | -2.00 | 41.26 | 41.44 | 40.21 | 910557 |
| 1781646000 | 41.4 | -0.47 | -1.12 | 41.71 | 41.77 | 41.12 | 731852 |
| 1781559600 | 41.87 | -0.14 | -0.33 | 41.81 | 42.19 | 41.6 | 1258791 |
| 1781300400 | 42.01 | 0.27 | 0.65 | 41.76 | 42.01 | 41.59 | 1488469 |
| 1781214000 | 41.74 | -0.04 | -0.10 | 41.91 | 42.16 | 41.65 | 1448294 |
| 1781127600 | 41.78 | -0.13 | -0.31 | 41.9 | 42.19 | 41.49 | 1075776 |
| 1781041200 | 41.91 | 0.63 | 1.53 | 41.26 | 42.34 | 41.2 | 1153332 |
| 1780954800 | 41.28 | -1.56 | -3.64 | 42.26 | 42.33 | 40.73 | 1482751 |
| 1780695600 | 42.84 | 0.14 | 0.33 | 40.45 | 43.26 | 39.26 | 1448020 |
| 1780609200 | 42.7 | -0.21 | -0.49 | 43.02 | 43.58 | 42.66 | 760531 |
| 1780522800 | 42.91 | 0.55 | 1.30 | 42.18 | 43.13 | 42.18 | 645711 |
| 1780436400 | 42.36 | 0.17 | 0.40 | 42.09 | 42.47 | 41.77 | 673844 |
| 1780350000 | 42.19 | -0.05 | -0.12 | 42.1 | 42.42 | 41.75 | 539701 |
| 1780090800 | 42.24 | 0.79 | 1.91 | 41.53 | 42.51 | 41.51 | 1456970 |
| 1780004400 | 41.45 | -0.1 | -0.24 | 41.6 | 41.92 | 40.91 | 865164 |
| 1779918000 | 41.55 | 0.33 | 0.80 | 41.12 | 41.57 | 40.9 | 932835 |
| 1779831600 | 41.22 | -0.62 | -1.48 | 41.8 | 41.86 | 40.95 | 962688 |
| 1779745200 | 41.84 | 0.23 | 0.55 | 41.8 | 41.99 | 41.45 | 221681 |
| 1779486000 | 41.61 | -0.24 | -0.57 | 41.93 | 42.02 | 41.44 | 800722 |
| 1779399600 | 41.85 | -0.16 | -0.38 | 41.76 | 41.94 | 41.07 | 808857 |
| 1779313200 | 42.01 | 0.97 | 2.36 | 41.04 | 42.32 | 41.04 | 1064851 |
| 1779226800 | 41.04 | 1.37 | 3.45 | 39.67 | 41.51 | 39.65 | 1625184 |
| 1778881200 | 39.67 | -0.3 | -0.75 | 40.01 | 40.05 | 39.3 | 858034 |
| 1778794800 | 39.97 | -0.44 | -1.09 | 40.44 | 41.07 | 39.9 | 728011 |
| 1778708400 | 40.41 | 0.24 | 0.60 | 40.07 | 40.41 | 39.95 | 614159 |
| 1778622000 | 40.17 | -0.02 | -0.05 | 40.3 | 40.86 | 40.05 | 676279 |
| 1778535600 | 40.19 | -1.06 | -2.57 | 41.34 | 41.34 | 40.07 | 1036179 |
| 1778276400 | 41.25 | -0.01 | -0.02 | 41.29 | 42.15 | 41.18 | 963436 |
| 1778190000 | 41.26 | 0.75 | 1.85 | 40.57 | 41.28 | 40.51 | 789663 |
| 1778103600 | 40.51 | -0.82 | -1.98 | 41.37 | 41.42 | 40.39 | 1034135 |
| 1778017200 | 41.33 | 0.31 | 0.76 | 41.13 | 41.49 | 41.03 | 809909 |
| 1777930800 | 41.02 | 0.04 | 0.10 | 40.84 | 41.12 | 40.68 | 1139193 |
| 1777671600 | 40.98 | -0.15 | -0.36 | 41.17 | 41.26 | 40.83 | 548767 |
| 1777585200 | 41.13 | 0.36 | 0.88 | 40.8 | 41.17 | 40.43 | 903732 |
| 1777498800 | 40.77 | 0.44 | 1.09 | 40.28 | 40.89 | 40.28 | 776097 |
| 1777412400 | 40.33 | 0.23 | 0.57 | 40 | 40.72 | 39.84 | 1331745 |
| 1777326000 | 40.1 | 0.05 | 0.12 | 39.94 | 40.4 | 39.94 | 1300632 |
| 1777066800 | 40.05 | 0.45 | 1.14 | 39.63 | 40.22 | 39.45 | 689454 |
| 1776980400 | 39.6 | 0.51 | 1.30 | 39.22 | 39.75 | 39.03 | 1211885 |
| 1776894000 | 39.09 | 0.74 | 1.93 | 38.33 | 39.23 | 38.33 | 576456 |
| 1776807600 | 38.35 | -0.13 | -0.34 | 38.39 | 38.64 | 38.2 | 1353319 |
| 1776721200 | 38.48 | 0.2 | 0.52 | 38.25 | 38.61 | 38.18 | 646079 |
| 1776462000 | 38.28 | 0.45 | 1.19 | 37.86 | 38.54 | 37.76 | 1093894 |
| 1776375600 | 37.83 | -0.75 | -1.94 | 38.53 | 38.53 | 37.51 | 1698934 |
| 1776289200 | 38.58 | -1.27 | -3.19 | 39.85 | 39.85 | 38.5 | 1695811 |
| 1776202800 | 39.85 | -1.07 | -2.61 | 40.85 | 41.57 | 39.75 | 1427912 |
| 1776116400 | 40.92 | -4.14 | -9.19 | 44.81 | 44.83 | 40.6 | 1672564 |
| 1775857200 | 45.06 | 0.58 | 1.30 | 44.73 | 45.09 | 44.62 | 798474 |
| 1775770800 | 44.48 | 0.03 | 0.07 | 44.35 | 44.6 | 44.12 | 812868 |
| 1775684400 | 44.45 | 0.59 | 1.35 | 44 | 44.48 | 43.89 | 794140 |
| 1775598000 | 43.86 | -0.01 | -0.02 | 43.99 | 44.21 | 43.65 | 1341037 |
| 1775511600 | 43.87 | 0.22 | 0.50 | 43.64 | 43.92 | 43.48 | 892167 |
| 1775166000 | 43.65 | 0.44 | 1.02 | 43.18 | 43.94 | 42.96 | 1535829 |
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.
