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 | 2.24 | 6.09689711486 | 36.74 | 40.65 | 35.32 | 75799 | 38.12887986 | CS |
| 4 | -1.96 | -4.7874938935 | 40.94 | 46.29 | 34 | 142580 | 39.17043789 | CS |
| 12 | -3.54 | -8.32549388523 | 42.52 | 49.63 | 34 | 137731 | 41.64999823 | CS |
| 26 | -4.34 | -10.0184672207 | 43.32 | 54.29 | 32.36 | 186754 | 42.31671452 | CS |
| 52 | 18.41 | 89.4992707827 | 20.57 | 54.29 | 19.97 | 173742 | 37.69524206 | CS |
| 156 | 22.87 | 141.961514587 | 16.11 | 54.29 | 12.62 | 112461 | 28.38761777 | CS |
| 260 | 16.79 | 75.6647138351 | 22.19 | 54.29 | 12.62 | 93789 | 25.90651005 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783374000 | 40.65 | 0 | 0.00 | 40.65 | 40.65 | 40.65 | 0 |
| 1783114800 | 40.65 | 1.47 | 3.75 | 39.82 | 40.65 | 39.59 | 65330 |
| 1783028400 | 39.18 | 2.58 | 7.05 | 38.17 | 40.06 | 38.17 | 90687 |
| 1782855600 | 36.6 | 0.56 | 1.55 | 35.72 | 36.85 | 35.32 | 84656 |
| 1782769200 | 36.04 | -1.11 | -2.99 | 36.74 | 36.74 | 35.34 | 62521 |
| 1782510000 | 37.15 | 0.86 | 2.37 | 36.72 | 37.92 | 36.6 | 98837 |
| 1782423600 | 36.29 | 1.13 | 3.21 | 36.37 | 37 | 35 | 153679 |
| 1782337200 | 35.16 | -3.33 | -8.65 | 36.84 | 37.52 | 34 | 165725 |
| 1782250800 | 38.49 | -3.02 | -7.28 | 39.54 | 40.44 | 38.34 | 78496 |
| 1782164400 | 41.51 | -0.01 | -0.02 | 41.44 | 42.2 | 40.81 | 94029 |
| 1781905200 | 41.52 | -0.37 | -0.88 | 41.4 | 41.87 | 40.34 | 393893 |
| 1781818800 | 41.89 | -1.45 | -3.35 | 43.34 | 44.48 | 40.58 | 148216 |
| 1781732400 | 43.34 | -0.35 | -0.80 | 43.71 | 46.29 | 43.25 | 113804 |
| 1781646000 | 43.69 | 1.19 | 2.80 | 43.16 | 45.05 | 42.89 | 100981 |
| 1781559600 | 42.5 | 3.24 | 8.25 | 42.38 | 43.8 | 41.92 | 133100 |
| 1781300400 | 39.26 | 1.65 | 4.39 | 38.22 | 39.9 | 37.65 | 111279 |
| 1781214000 | 37.61 | 2.68 | 7.67 | 35.14 | 37.72 | 34.7 | 254320 |
| 1781127600 | 34.93 | -3.9 | -10.04 | 36.87 | 37.74 | 34.43 | 168979 |
| 1781041200 | 38.83 | 0.05 | 0.13 | 39.36 | 42.82 | 37.44 | 189378 |
| 1780954800 | 38.78 | -2.08 | -5.09 | 40.94 | 41.47 | 38.4 | 201107 |
| 1780695600 | 40.86 | -6.45 | -13.63 | 46.69 | 46.69 | 40.83 | 144604 |
| 1780609200 | 47.31 | -0.39 | -0.82 | 48.18 | 49.63 | 46.56 | 196831 |
| 1780522800 | 47.7 | -1.47 | -2.99 | 48.27 | 48.67 | 46.95 | 100318 |
| 1780436400 | 49.17 | 3.09 | 6.71 | 46.2 | 49.22 | 45.94 | 128394 |
| 1780350000 | 46.08 | -0.5 | -1.07 | 46.1 | 46.65 | 44.36 | 70649 |
| 1780090800 | 46.58 | 1.95 | 4.37 | 44.55 | 47.28 | 44.55 | 510340 |
| 1780004400 | 44.63 | 1.86 | 4.35 | 42.32 | 45.43 | 41.74 | 148680 |
| 1779918000 | 42.77 | -0.69 | -1.59 | 42.56 | 43.8 | 42.3 | 137620 |
| 1779831600 | 43.46 | -0.14 | -0.32 | 42.98 | 43.66 | 42.57 | 244034 |
| 1779745200 | 43.6 | 2.28 | 5.52 | 42.13 | 43.6 | 42.13 | 45141 |
| 1779486000 | 41.32 | 0.14 | 0.34 | 41.06 | 42.09 | 40.39 | 64214 |
| 1779399600 | 41.18 | -0.85 | -2.02 | 41.41 | 42.26 | 40.39 | 153928 |
| 1779313200 | 42.03 | 4.14 | 10.93 | 38.8 | 42.19 | 38.6 | 149760 |
| 1779226800 | 37.89 | -2.6 | -6.42 | 38.96 | 39.12 | 37.21 | 125308 |
| 1778881200 | 40.49 | -2.81 | -6.49 | 40.77 | 41.1 | 39.65 | 141347 |
| 1778794800 | 43.3 | -2.38 | -5.21 | 45.65 | 45.71 | 42.22 | 208036 |
| 1778708400 | 45.68 | 0.64 | 1.42 | 44.98 | 45.97 | 44 | 79394 |
| 1778622000 | 45.04 | -0.63 | -1.38 | 45.16 | 45.85 | 42.88 | 104659 |
| 1778535600 | 45.67 | 2.92 | 6.83 | 43.33 | 45.75 | 43.22 | 134747 |
| 1778276400 | 42.75 | 2.24 | 5.53 | 41.99 | 43.32 | 41.95 | 95752 |
| 1778190000 | 40.51 | -0.81 | -1.96 | 42.28 | 43.85 | 40.42 | 136928 |
| 1778103600 | 41.32 | 3.06 | 8.00 | 40.41 | 42.47 | 40.41 | 126694 |
| 1778017200 | 38.26 | -0.11 | -0.29 | 39.08 | 39.39 | 38.2 | 52821 |
| 1777930800 | 38.37 | 0.11 | 0.29 | 38.01 | 38.89 | 37.5 | 83168 |
| 1777671600 | 38.26 | 0.35 | 0.92 | 37.83 | 38.53 | 37.53 | 100218 |
| 1777585200 | 37.91 | 1.17 | 3.18 | 37.91 | 38.34 | 37.55 | 112073 |
| 1777498800 | 36.74 | -2 | -5.16 | 38.15 | 38.15 | 36.61 | 188972 |
| 1777412400 | 38.74 | -2.47 | -5.99 | 40.18 | 40.18 | 38.42 | 124227 |
| 1777326000 | 41.21 | 0.17 | 0.41 | 40.98 | 41.66 | 40.4 | 126418 |
| 1777066800 | 41.04 | -0.34 | -0.82 | 41.39 | 41.73 | 40.82 | 79241 |
| 1776980400 | 41.38 | -1.08 | -2.54 | 42.28 | 42.67 | 40.51 | 190077 |
| 1776894000 | 42.46 | 0.34 | 0.81 | 43.42 | 43.81 | 42.35 | 117258 |
| 1776807600 | 42.12 | -3.04 | -6.73 | 44.84 | 44.84 | 41.98 | 127646 |
| 1776721200 | 45.16 | -0.89 | -1.93 | 45.3 | 45.59 | 44.42 | 85471 |
| 1776462000 | 46.05 | 2.97 | 6.89 | 43.82 | 46.67 | 43.82 | 199903 |
| 1776375600 | 43.08 | 0.32 | 0.75 | 43.29 | 43.6 | 42.57 | 90234 |
| 1776289200 | 42.76 | -0.93 | -2.13 | 43.25 | 43.93 | 42.26 | 87963 |
| 1776202800 | 43.69 | 0.48 | 1.11 | 43.8 | 44.25 | 43.29 | 150719 |
| 1776116400 | 43.21 | 0.09 | 0.21 | 42.52 | 44.07 | 42.45 | 115600 |
| 1775857200 | 43.12 | -1.7 | -3.79 | 45.13 | 45.7 | 42.8 | 103740 |
| 1775770800 | 44.82 | 0.8 | 1.82 | 44.31 | 45.22 | 42.62 | 91173 |
| 1775684400 | 44.02 | 1.17 | 2.73 | 45.24 | 45.79 | 43.36 | 185754 |
| 1775598000 | 42.85 | 0.27 | 0.63 | 42.79 | 42.88 | 40.94 | 141760 |
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.
