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 | 2.86 | 7.03048180924 | 40.68 | 47.44 | 40.08 | 776184 | 43.71030048 | CS |
| 4 | 1.84 | 4.41247002398 | 41.7 | 47.44 | 34.1 | 548848 | 41.05675869 | CS |
| 12 | 6.34 | 17.0430107527 | 37.2 | 50.44 | 34.1 | 487717 | 42.54581813 | CS |
| 26 | 11.05 | 34.0104647584 | 32.49 | 50.44 | 28.63 | 511221 | 39.21666244 | CS |
| 52 | 26.01 | 148.37421563 | 17.53 | 50.44 | 16.06 | 471165 | 33.43796534 | CS |
| 156 | 25.32 | 138.96816685 | 18.22 | 50.44 | 5.1 | 463192 | 18.51280706 | CS |
| 260 | 23.92 | 121.916411825 | 19.62 | 50.44 | 5.1 | 439975 | 19.71957508 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781905200 | 43.54 | -0.2 | -0.46 | 42.82 | 43.77 | 42.74 | 1319604 |
| 1781818800 | 43.74 | -1.09 | -2.43 | 45.11 | 46.44 | 43.36 | 690434 |
| 1781732400 | 44.83 | 0.25 | 0.56 | 44.59 | 47.44 | 44.59 | 966539 |
| 1781646000 | 44.58 | 4.13 | 10.21 | 42.47 | 44.89 | 42.04 | 501314 |
| 1781559600 | 40.45 | 2.37 | 6.22 | 40.68 | 41.94 | 40.08 | 403031 |
| 1781300400 | 38.08 | 1.36 | 3.70 | 37.21 | 38.27 | 36.48 | 531499 |
| 1781214000 | 36.72 | 2.46 | 7.18 | 34.32 | 36.76 | 34.19 | 530402 |
| 1781127600 | 34.26 | -1.63 | -4.54 | 34.72 | 35.41 | 34.1 | 398764 |
| 1781041200 | 35.89 | -1.23 | -3.31 | 37.28 | 37.29 | 34.4 | 608592 |
| 1780954800 | 37.12 | -0.13 | -0.35 | 37.49 | 37.98 | 36.88 | 523225 |
| 1780695600 | 37.25 | -3.69 | -9.01 | 39.78 | 39.78 | 37.07 | 472382 |
| 1780609200 | 40.94 | 0.78 | 1.94 | 40.8 | 41.87 | 40.67 | 309675 |
| 1780522800 | 40.16 | -1.11 | -2.69 | 40.99 | 41.67 | 40.13 | 459834 |
| 1780436400 | 41.27 | -0.01 | -0.02 | 41.57 | 41.96 | 40.66 | 493895 |
| 1780350000 | 41.28 | -1.81 | -4.20 | 41.86 | 42.13 | 40.14 | 447848 |
| 1780090800 | 43.09 | 1.5 | 3.61 | 41.85 | 43.22 | 41.19 | 1372800 |
| 1780004400 | 41.59 | 0.48 | 1.17 | 40.61 | 42.07 | 39.74 | 327518 |
| 1779918000 | 41.11 | -1.59 | -3.72 | 41.66 | 42.16 | 41.04 | 276446 |
| 1779831600 | 42.7 | 0.05 | 0.12 | 42.24 | 43.36 | 42.06 | 257506 |
| 1779745200 | 42.65 | 1.58 | 3.85 | 41.7 | 42.65 | 41.7 | 85652 |
| 1779486000 | 41.07 | -0.66 | -1.58 | 41.62 | 41.74 | 40.36 | 227636 |
| 1779399600 | 41.73 | -0.51 | -1.21 | 41.14 | 42.44 | 40.94 | 402770 |
| 1779313200 | 42.24 | 1.51 | 3.71 | 41.34 | 42.53 | 40.8 | 382221 |
| 1779226800 | 40.73 | -2.48 | -5.74 | 42 | 42 | 40.07 | 497804 |
| 1778881200 | 43.21 | -3.81 | -8.10 | 44.23 | 44.28 | 42.49 | 478253 |
| 1778794800 | 47.02 | -0.6 | -1.26 | 47.8 | 47.8 | 45.9 | 380304 |
| 1778708400 | 47.62 | -1.39 | -2.84 | 48.65 | 49.01 | 47.26 | 441176 |
| 1778622000 | 49.01 | 1.47 | 3.09 | 46.7 | 49.26 | 45.86 | 900370 |
| 1778535600 | 47.54 | 0.77 | 1.65 | 47.17 | 49.58 | 46.2 | 783784 |
| 1778276400 | 46.77 | 2.07 | 4.63 | 45.24 | 47.36 | 45.18 | 515635 |
| 1778190000 | 44.7 | 0.21 | 0.47 | 46.07 | 47.26 | 44.45 | 638977 |
| 1778103600 | 44.49 | 6.02 | 15.65 | 44.13 | 46.49 | 43.39 | 958418 |
| 1778017200 | 38.47 | -0.1 | -0.26 | 39.46 | 39.74 | 38.33 | 242855 |
| 1777930800 | 38.57 | -1.09 | -2.75 | 39.45 | 39.94 | 38.51 | 305760 |
| 1777671600 | 39.66 | 0.54 | 1.38 | 38.76 | 40.13 | 38.71 | 270265 |
| 1777585200 | 39.12 | 0.57 | 1.48 | 39.93 | 40.19 | 38.64 | 328127 |
| 1777498800 | 38.55 | -1.41 | -3.53 | 39.29 | 39.43 | 38.41 | 520720 |
| 1777412400 | 39.96 | -1.99 | -4.74 | 40.94 | 41.03 | 39.42 | 443058 |
| 1777326000 | 41.95 | 0.22 | 0.53 | 41.63 | 42.17 | 40.77 | 393388 |
| 1777066800 | 41.73 | 0.85 | 2.08 | 41.19 | 41.78 | 40.4 | 316867 |
| 1776980400 | 40.88 | -0.96 | -2.29 | 41.54 | 41.79 | 39.87 | 443440 |
| 1776894000 | 41.84 | 0.97 | 2.37 | 42.19 | 42.33 | 41.4 | 257328 |
| 1776807600 | 40.87 | -2.75 | -6.30 | 43.38 | 43.38 | 40.82 | 609907 |
| 1776721200 | 43.62 | 0.11 | 0.25 | 43.11 | 43.85 | 42.35 | 433045 |
| 1776462000 | 43.51 | 0.77 | 1.80 | 43.62 | 44.41 | 43.31 | 437390 |
| 1776375600 | 42.74 | -0.12 | -0.28 | 42.96 | 43.65 | 42.58 | 379530 |
| 1776289200 | 42.86 | -2.35 | -5.20 | 44.8 | 44.8 | 42.75 | 449232 |
| 1776202800 | 45.21 | 1.02 | 2.31 | 44.75 | 45.25 | 43.85 | 330322 |
| 1776116400 | 44.19 | -1.66 | -3.62 | 44.99 | 45.29 | 43.81 | 366225 |
| 1775857200 | 45.85 | -0.31 | -0.67 | 46.28 | 47.59 | 45.42 | 331200 |
| 1775770800 | 46.16 | -2.32 | -4.79 | 48.76 | 50.44 | 45.41 | 444581 |
| 1775684400 | 48.48 | 3.2 | 7.07 | 48.67 | 49.21 | 46.92 | 530964 |
| 1775598000 | 45.28 | 0.9 | 2.03 | 44.38 | 45.3 | 43.47 | 466534 |
| 1775511600 | 44.38 | 0.41 | 0.93 | 43.74 | 45.24 | 43.74 | 314720 |
| 1775166000 | 43.97 | 0.19 | 0.43 | 41.22 | 44.41 | 41.11 | 493326 |
| 1775079600 | 43.78 | 2.92 | 7.15 | 42.09 | 45.44 | 41.41 | 602783 |
| 1774993200 | 40.86 | 4.35 | 11.91 | 37.44 | 41 | 37.44 | 607383 |
| 1774906800 | 36.51 | -0.18 | -0.49 | 37.2 | 37.6 | 35.87 | 384323 |
| 1774647600 | 36.69 | 2.53 | 7.41 | 34.33 | 37.46 | 34.33 | 454536 |
| 1774561200 | 34.16 | -1.85 | -5.14 | 34.74 | 36.54 | 34.12 | 406175 |
| 1774474800 | 36.01 | 2.38 | 7.08 | 35.36 | 36.78 | 35.33 | 544798 |
| 1774388400 | 33.63 | 0.34 | 1.02 | 32.67 | 34.05 | 32.43 | 379056 |
| 1774302000 | 33.29 | 1.81 | 5.75 | 31.85 | 34.15 | 31.85 | 561373 |
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.
