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 | -3.5 | -7.97811716435 | 43.87 | 45.3 | 38.6 | 179469 | 42.46901351 | CS |
| 4 | 2.37 | 6.23684210526 | 38 | 45.3 | 37.32 | 208267 | 41.93295942 | CS |
| 12 | -9.31 | -18.7399355878 | 49.68 | 50.35 | 37.32 | 216958 | 43.36602557 | CS |
| 26 | -8.16 | -16.8143416443 | 48.53 | 57.26 | 37.32 | 199169 | 46.26737537 | CS |
| 52 | 8.77 | 27.753164557 | 31.6 | 57.26 | 31.22 | 189600 | 43.30508076 | CS |
| 156 | 22.79 | 129.635949943 | 17.58 | 57.26 | 15.88 | 150125 | 31.61490734 | CS |
| 260 | 25.12 | 164.721311475 | 15.25 | 57.26 | 10.5 | 116128 | 28.74550495 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783546800 | 39.24 | -2.2 | -5.31 | 40.51 | 40.56 | 38.6 | 145394 |
| 1783460400 | 41.44 | -1.33 | -3.11 | 42.66 | 42.82 | 41.06 | 261723 |
| 1783374000 | 42.77 | -2.22 | -4.93 | 44.99 | 45.28 | 42.16 | 172886 |
| 1783114800 | 44.99 | 0.45 | 1.01 | 45.13 | 45.3 | 44.64 | 65663 |
| 1783028400 | 44.54 | 2.05 | 4.82 | 43.87 | 44.63 | 43.43 | 251679 |
| 1782855600 | 42.49 | -0.25 | -0.58 | 42.64 | 43.12 | 42 | 270304 |
| 1782769200 | 42.74 | 0.4 | 0.94 | 42.51 | 42.95 | 41.9 | 186051 |
| 1782510000 | 42.34 | 2.28 | 5.69 | 40.73 | 43.27 | 40.68 | 341788 |
| 1782423600 | 40.06 | 0.19 | 0.48 | 40.85 | 40.91 | 39.78 | 127984 |
| 1782337200 | 39.87 | -1.07 | -2.61 | 39.3 | 40.37 | 39.12 | 133103 |
| 1782250800 | 40.94 | -1.29 | -3.05 | 41 | 41.54 | 40.27 | 105538 |
| 1782164400 | 42.23 | 0.38 | 0.91 | 42.09 | 42.3 | 41.46 | 135415 |
| 1781905200 | 41.85 | -0.58 | -1.37 | 41.82 | 41.99 | 41.3 | 336572 |
| 1781818800 | 42.43 | -0.71 | -1.65 | 43.06 | 44 | 41.71 | 238089 |
| 1781732400 | 43.14 | -0.67 | -1.53 | 43.67 | 45.15 | 43.07 | 133485 |
| 1781646000 | 43.81 | 0.88 | 2.05 | 43.58 | 43.98 | 42.83 | 210685 |
| 1781559600 | 42.93 | 2.15 | 5.27 | 43.08 | 43.73 | 42.52 | 237325 |
| 1781300400 | 40.78 | 1.73 | 4.43 | 40.42 | 41.06 | 39.82 | 297057 |
| 1781214000 | 39.05 | 1.56 | 4.16 | 38 | 39.26 | 37.32 | 306329 |
| 1781127600 | 37.49 | -1.35 | -3.48 | 37.97 | 38.76 | 37.46 | 211297 |
| 1781041200 | 38.84 | -0.88 | -2.22 | 40.29 | 40.29 | 38.19 | 302442 |
| 1780954800 | 39.72 | 0.32 | 0.81 | 39.72 | 40.2 | 39.44 | 287714 |
| 1780695600 | 39.4 | -2.82 | -6.68 | 41.3 | 41.38 | 39.22 | 122192 |
| 1780609200 | 42.22 | 0.7 | 1.69 | 42.04 | 42.75 | 41.94 | 193832 |
| 1780522800 | 41.52 | -1.21 | -2.83 | 42.21 | 42.31 | 41.35 | 81581 |
| 1780436400 | 42.73 | 0.68 | 1.62 | 42.72 | 42.78 | 41.48 | 208096 |
| 1780350000 | 42.05 | -2.29 | -5.16 | 42.63 | 42.79 | 41.37 | 125595 |
| 1780090800 | 44.34 | 2.09 | 4.95 | 42.77 | 44.34 | 42.37 | 906066 |
| 1780004400 | 42.25 | -0.02 | -0.05 | 41.99 | 42.79 | 41.3 | 194253 |
| 1779918000 | 42.27 | -1.37 | -3.14 | 42.52 | 42.87 | 42.07 | 273361 |
| 1779831600 | 43.64 | -0.57 | -1.29 | 43.46 | 44.02 | 43.19 | 193586 |
| 1779745200 | 44.21 | 1.69 | 3.97 | 42.75 | 44.21 | 42.75 | 28307 |
| 1779486000 | 42.52 | -1.45 | -3.30 | 43.79 | 43.79 | 42.45 | 355136 |
| 1779399600 | 43.97 | 0.36 | 0.83 | 43.01 | 44.69 | 43.01 | 94888 |
| 1779313200 | 43.61 | 1.23 | 2.90 | 42.58 | 44 | 42.43 | 119701 |
| 1779226800 | 42.38 | -1.6 | -3.64 | 43.56 | 43.56 | 42.23 | 283720 |
| 1778881200 | 43.98 | -2.99 | -6.37 | 45.56 | 45.56 | 43.53 | 355635 |
| 1778794800 | 46.97 | -1.78 | -3.65 | 48.77 | 48.94 | 46.9 | 218612 |
| 1778708400 | 48.75 | 0.35 | 0.72 | 48.13 | 49.44 | 47.53 | 214094 |
| 1778622000 | 48.4 | -0.16 | -0.33 | 47.88 | 49.06 | 47.23 | 215984 |
| 1778535600 | 48.56 | 3 | 6.58 | 46.11 | 48.68 | 46.11 | 264674 |
| 1778276400 | 45.56 | 1.37 | 3.10 | 44.59 | 45.71 | 44.59 | 383967 |
| 1778190000 | 44.19 | -0.3 | -0.67 | 45.34 | 46.27 | 44 | 173763 |
| 1778103600 | 44.49 | 1.99 | 4.68 | 44.28 | 45 | 44.11 | 160376 |
| 1778017200 | 42.5 | -0.2 | -0.47 | 43.38 | 43.57 | 42.45 | 79873 |
| 1777930800 | 42.7 | -0.1 | -0.23 | 42.6 | 43.39 | 42.37 | 131937 |
| 1777671600 | 42.8 | -0.56 | -1.29 | 43.07 | 43.43 | 42.54 | 104270 |
| 1777585200 | 43.36 | 0.29 | 0.67 | 44.09 | 44.42 | 42.9 | 619533 |
| 1777498800 | 43.07 | -0.99 | -2.25 | 43.58 | 43.69 | 42.99 | 176659 |
| 1777412400 | 44.06 | -1.72 | -3.76 | 44.96 | 45.09 | 43.58 | 279874 |
| 1777326000 | 45.78 | -0.31 | -0.67 | 45.74 | 45.92 | 45.12 | 209847 |
| 1777066800 | 46.09 | -0.32 | -0.69 | 46.75 | 46.95 | 45.7 | 223230 |
| 1776980400 | 46.41 | -0.64 | -1.36 | 46.83 | 47.16 | 45.69 | 205201 |
| 1776894000 | 47.05 | 0.26 | 0.56 | 47.71 | 47.75 | 46.65 | 149965 |
| 1776807600 | 46.79 | -2.6 | -5.26 | 48.83 | 48.98 | 46.71 | 101436 |
| 1776721200 | 49.39 | -0.5 | -1.00 | 49.62 | 49.66 | 48.87 | 92835 |
| 1776462000 | 49.89 | 1.48 | 3.06 | 48.85 | 50.35 | 48.85 | 136202 |
| 1776375600 | 48.41 | -0.51 | -1.04 | 49.68 | 49.7 | 48.21 | 146744 |
| 1776289200 | 48.92 | -0.31 | -0.63 | 48.9 | 49.46 | 47.75 | 156575 |
| 1776202800 | 49.23 | 0.17 | 0.35 | 49.54 | 49.95 | 48.92 | 149725 |
| 1776116400 | 49.06 | -0.18 | -0.37 | 48.85 | 49.33 | 48.62 | 121091 |
| 1775857200 | 49.24 | 0.27 | 0.55 | 49.29 | 50.01 | 48.96 | 97404 |
| 1775770800 | 48.97 | -0.7 | -1.41 | 50.23 | 50.89 | 48.9 | 252041 |
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.
