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 | -1.29 | -3.03529411765 | 42.5 | 43.4 | 39.36 | 332755 | 41.43609329 | CS |
| 4 | -4.7 | -10.2374210412 | 45.91 | 49.05 | 39.36 | 395931 | 44.86937287 | CS |
| 12 | -2.06 | -4.76080425237 | 43.27 | 51.7 | 35.12 | 468557 | 42.46859865 | CS |
| 26 | 1.58 | 3.9868786273 | 39.63 | 51.7 | 25.8 | 408077 | 38.03992505 | CS |
| 52 | 9.95 | 31.8298144594 | 31.26 | 51.7 | 25.8 | 256324 | 37.94702506 | CS |
| 156 | -2.89 | -6.55328798186 | 44.1 | 51.7 | 20.16 | 109656 | 35.83452885 | CS |
| 260 | 12.71 | 44.5964912281 | 28.5 | 51.7 | 17.53 | 90123 | 35.78258448 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782164400 | 41.01 | 0 | 0.00 | 41.01 | 41.01 | 41.01 | 0 |
| 1781905200 | 41.01 | 0.94 | 2.35 | 40.37 | 41.25 | 40.37 | 358318 |
| 1781818800 | 40.07 | -1.35 | -3.26 | 40.57 | 41.26 | 39.36 | 365220 |
| 1781732400 | 41.42 | -0.65 | -1.55 | 42.19 | 42.66 | 41.34 | 259943 |
| 1781646000 | 42.07 | -0.81 | -1.89 | 42.09 | 42.76 | 41.75 | 403080 |
| 1781559600 | 42.88 | -1.64 | -3.68 | 42.5 | 43.4 | 41.53 | 277213 |
| 1781300400 | 44.52 | -1.92 | -4.13 | 45.55 | 46.16 | 44.29 | 501714 |
| 1781214000 | 46.44 | -0.56 | -1.19 | 47.38 | 47.77 | 45.55 | 440881 |
| 1781127600 | 47 | 2.21 | 4.93 | 45.5 | 47.61 | 45.5 | 461896 |
| 1781041200 | 44.79 | -2.4 | -5.09 | 47.05 | 47.05 | 44.13 | 584632 |
| 1780954800 | 47.19 | -0.48 | -1.01 | 47.63 | 49.05 | 47.05 | 306110 |
| 1780695600 | 47.67 | -0.7 | -1.45 | 47.91 | 48.11 | 46.72 | 853257 |
| 1780609200 | 48.37 | 2 | 4.31 | 45.85 | 48.5 | 45.67 | 442784 |
| 1780522800 | 46.37 | 0.46 | 1.00 | 46 | 47.1 | 46 | 200627 |
| 1780436400 | 45.91 | 0.57 | 1.26 | 45.33 | 46.16 | 45.13 | 253026 |
| 1780350000 | 45.34 | 1.15 | 2.60 | 45.16 | 46.2 | 45.1 | 273021 |
| 1780090800 | 44.19 | 0 | 0.00 | 43.98 | 44.51 | 43.61 | 792893 |
| 1780004400 | 44.19 | 0.72 | 1.66 | 44.29 | 44.92 | 43.88 | 227647 |
| 1779918000 | 43.47 | -1.56 | -3.46 | 44.44 | 44.45 | 43.05 | 333357 |
| 1779831600 | 45.03 | 0.06 | 0.13 | 45.87 | 46.46 | 44.74 | 259122 |
| 1779745200 | 44.97 | -2.4 | -5.07 | 45.91 | 46.45 | 44.82 | 323888 |
| 1779486000 | 47.37 | 0.03 | 0.06 | 47 | 48.07 | 46.59 | 287255 |
| 1779399600 | 47.34 | -1.47 | -3.01 | 49.8 | 50.25 | 47 | 568430 |
| 1779313200 | 48.81 | -2.52 | -4.91 | 51 | 51.7 | 48.8 | 634116 |
| 1779226800 | 51.33 | 2.84 | 5.86 | 50.42 | 51.57 | 49.8 | 878084 |
| 1778881200 | 48.49 | 3.14 | 6.92 | 45.52 | 48.59 | 45.52 | 741459 |
| 1778794800 | 45.35 | 1.25 | 2.83 | 44 | 45.67 | 43.75 | 351988 |
| 1778708400 | 44.1 | -0.22 | -0.50 | 44.63 | 44.98 | 43.58 | 204693 |
| 1778622000 | 44.32 | 0.84 | 1.93 | 44.31 | 44.48 | 43.59 | 263131 |
| 1778535600 | 43.48 | 1.58 | 3.77 | 42.53 | 43.67 | 42.53 | 511078 |
| 1778276400 | 41.9 | -0.14 | -0.33 | 42.16 | 43.15 | 41.77 | 245314 |
| 1778190000 | 42.04 | -1.57 | -3.60 | 42.47 | 42.47 | 39.53 | 452274 |
| 1778103600 | 43.61 | -2.33 | -5.07 | 43.72 | 44.35 | 43.03 | 284382 |
| 1778017200 | 45.94 | 0.82 | 1.82 | 45.29 | 46.18 | 44.13 | 246152 |
| 1777930800 | 45.12 | 0.43 | 0.96 | 44.7 | 46.09 | 44.16 | 323570 |
| 1777671600 | 44.69 | 2.01 | 4.71 | 42.64 | 44.82 | 41.76 | 468794 |
| 1777585200 | 42.68 | 1.75 | 4.28 | 41 | 42.77 | 40.5 | 434361 |
| 1777498800 | 40.93 | 2.22 | 5.73 | 39.29 | 40.97 | 39.12 | 395480 |
| 1777412400 | 38.71 | 0.68 | 1.79 | 38.82 | 39.24 | 38.44 | 433237 |
| 1777326000 | 38.03 | 1.15 | 3.12 | 37.02 | 38.22 | 37.02 | 545950 |
| 1777066800 | 36.88 | -0.31 | -0.83 | 37.23 | 37.23 | 36.11 | 606318 |
| 1776980400 | 37.19 | 0.3 | 0.81 | 37.07 | 37.57 | 36.72 | 480366 |
| 1776894000 | 36.89 | 0.09 | 0.24 | 37.14 | 37.35 | 36.66 | 601131 |
| 1776807600 | 36.8 | 0.4 | 1.10 | 36.72 | 37.08 | 36.35 | 873174 |
| 1776721200 | 36.4 | 0.43 | 1.20 | 36.62 | 36.91 | 36.25 | 375111 |
| 1776462000 | 35.97 | -2.1 | -5.52 | 36.62 | 36.62 | 35.12 | 742468 |
| 1776375600 | 38.07 | 1.01 | 2.73 | 38 | 38.99 | 37.8 | 897677 |
| 1776289200 | 37.06 | -0.43 | -1.15 | 37.46 | 37.79 | 37 | 685155 |
| 1776202800 | 37.49 | -1.84 | -4.68 | 38.9 | 39.49 | 37.47 | 570615 |
| 1776116400 | 39.33 | 0.26 | 0.67 | 40.01 | 40.03 | 39.07 | 554253 |
| 1775857200 | 39.07 | 0.5 | 1.30 | 39.09 | 39.79 | 38.87 | 627597 |
| 1775770800 | 38.57 | -1.44 | -3.60 | 40.48 | 40.51 | 38.3 | 574347 |
| 1775684400 | 40.01 | -2.98 | -6.93 | 39 | 40.52 | 38.75 | 540223 |
| 1775598000 | 42.99 | 0.54 | 1.27 | 42.92 | 43.48 | 42.57 | 241919 |
| 1775511600 | 42.45 | 0.37 | 0.88 | 42.27 | 42.48 | 41.38 | 203360 |
| 1775166000 | 42.08 | 1.75 | 4.34 | 42.31 | 43.5 | 41.5 | 479848 |
| 1775079600 | 40.33 | -1.81 | -4.30 | 41.45 | 41.78 | 39.61 | 534530 |
| 1774993200 | 42.14 | -1.04 | -2.41 | 43.53 | 44.11 | 41.15 | 489061 |
| 1774906800 | 43.18 | 1.01 | 2.40 | 43.27 | 44.12 | 42.21 | 910757 |
| 1774647600 | 42.17 | 3.43 | 8.85 | 39.32 | 42.29 | 39.3 | 1225952 |
| 1774561200 | 38.74 | 1.27 | 3.39 | 37.9 | 39.8 | 37.24 | 966734 |
| 1774474800 | 37.47 | -0.93 | -2.42 | 37.89 | 37.89 | 37.3 | 355641 |
| 1774388400 | 38.4 | 0.33 | 0.87 | 38.48 | 39.62 | 38.11 | 384498 |
| 1774302000 | 38.07 | -1.25 | -3.18 | 38.93 | 38.93 | 37.46 | 408941 |
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.
