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 | 0.91 | 2.04632336407 | 44.47 | 46.23 | 43.51 | 14659 | 44.9434775 | CS |
| 4 | 3.42 | 8.15061963775 | 41.96 | 46.23 | 40.9901 | 16616 | 43.33104857 | CS |
| 12 | 1.08 | 2.43792325056 | 44.3 | 47.135 | 39.3101 | 18583 | 43.15070715 | CS |
| 26 | 3.39 | 8.07335079781 | 41.99 | 47.31 | 38.83 | 15090 | 43.27038588 | CS |
| 52 | 8.08 | 21.6621983914 | 37.3 | 47.31 | 35.5 | 13416 | 41.98795393 | CS |
| 156 | 20.68 | 83.7246963563 | 24.7 | 50.99 | 24.0201 | 14222 | 40.30641353 | CS |
| 260 | 1.43 | 3.25369738339 | 43.95 | 50.99 | 21.11 | 12011 | 37.79488023 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 45.38 | 1.09 | 2.46 | 45.1 | 45.64 | 44 | 33061 |
| 1781735400 | 44.29 | -0.15 | -0.34 | 44.51 | 45.5 | 44.14 | 13386 |
| 1781649000 | 44.44 | -0.54 | -1.20 | 44.63 | 46.23 | 44.44 | 16935 |
| 1781562600 | 44.98 | -0.57 | -1.25 | 45.6 | 46.23 | 43.51 | 12859 |
| 1781303400 | 45.55 | 0.07 | 0.15 | 45.45 | 46.05 | 45.45 | 9225 |
| 1781217000 | 45.48 | 0.62 | 1.38 | 44.47 | 45.91 | 44.47 | 20892 |
| 1781130600 | 44.86 | 0.84 | 1.91 | 44.02 | 45.02 | 44.02 | 12669 |
| 1781044200 | 44.02 | 0.48 | 1.10 | 43.64 | 44.52 | 42.25 | 10949 |
| 1780957800 | 43.54 | -0.19 | -0.43 | 43.37 | 44.3 | 43 | 10143 |
| 1780698600 | 43.73 | -0.43 | -0.97 | 43.59 | 44.43 | 43.16 | 15474 |
| 1780612200 | 44.16 | 1.62 | 3.81 | 42.62 | 44.34 | 42.62 | 15300 |
| 1780525800 | 42.54 | 0.46 | 1.09 | 41.78 | 43.5899 | 41.78 | 13672 |
| 1780439400 | 42.08 | -0.5 | -1.17 | 42.66 | 43.19 | 42.08 | 10143 |
| 1780353000 | 42.58 | 0.38 | 0.90 | 41.78 | 42.965 | 41.51 | 10353 |
| 1780093800 | 42.2 | -0.22 | -0.52 | 42.43 | 42.5 | 42.05 | 12276 |
| 1780007400 | 42.42 | 0.83 | 2.00 | 41.36 | 42.58 | 41.33 | 21339 |
| 1779921000 | 41.59 | -0.47 | -1.12 | 42.04 | 42.93 | 41.21 | 11022 |
| 1779834600 | 42.06 | -0.1 | -0.24 | 42.43 | 42.69 | 40.9901 | 39066 |
| 1779489000 | 42.16 | -1.05 | -2.43 | 43.35 | 43.35 | 41.77 | 24154 |
| 1779402600 | 43.21 | 0.82 | 1.93 | 41.96 | 43.535 | 41.96 | 35850 |
| 1779316200 | 42.39 | 0.3 | 0.71 | 42.33 | 42.68 | 41.8 | 13721 |
| 1779229800 | 42.09 | 0.49 | 1.18 | 41.67 | 42.285 | 39.84 | 33044 |
| 1779143400 | 41.6 | 0.88 | 2.16 | 40.96 | 42.83 | 40.64 | 22812 |
| 1778884200 | 40.72 | -0.97 | -2.33 | 41.19 | 41.5799 | 40.51 | 38430 |
| 1778797800 | 41.69 | 1.16 | 2.86 | 40.71 | 42.09 | 40.71 | 17840 |
| 1778711400 | 40.53 | -0.57 | -1.39 | 40.9 | 41.9537 | 39.3101 | 65415 |
| 1778625000 | 41.1 | -0.5 | -1.20 | 41.27 | 42.03 | 40.95 | 7603 |
| 1778538600 | 41.6 | -0.01 | -0.02 | 41.61 | 41.985 | 41.2 | 8792 |
| 1778279400 | 41.61 | -0.21 | -0.50 | 41.82 | 41.86 | 41.19 | 7494 |
| 1778193000 | 41.82 | -0.4 | -0.95 | 42.61 | 42.61 | 41.82 | 3291 |
| 1778106600 | 42.22 | 0.31 | 0.74 | 42.25 | 42.7464 | 42.16 | 14800 |
| 1778020200 | 41.91 | 1.07 | 2.62 | 41.01 | 42.47 | 41.01 | 14120 |
| 1777933800 | 40.84 | -0.98 | -2.34 | 41.34 | 41.78 | 40.645 | 27274 |
| 1777674600 | 41.82 | 1.06 | 2.60 | 40.79 | 42.25 | 40.79 | 16365 |
| 1777588200 | 40.76 | -0.34 | -0.83 | 41.44 | 41.58 | 40.47 | 18770 |
| 1777501800 | 41.1 | -0.56 | -1.34 | 41.42 | 41.8199 | 40.883545 | 28819 |
| 1777415400 | 41.66 | -0.33 | -0.79 | 42.17 | 42.27 | 41.54 | 8445 |
| 1777329000 | 41.99 | -0.42 | -0.99 | 41.87 | 43 | 41.51 | 28585 |
| 1777069800 | 42.41 | -1.07 | -2.46 | 43.28 | 43.78 | 41.8615 | 14942 |
| 1776983400 | 43.48 | -2.05 | -4.50 | 44.26 | 44.71 | 41.93 | 41976 |
| 1776897000 | 45.53 | -0.43 | -0.94 | 45.88 | 47.135 | 45.53 | 23693 |
| 1776810600 | 45.96 | -0.19 | -0.40 | 46.35 | 46.675 | 45.775 | 19935 |
| 1776724200 | 46.145 | 0.12 | 0.25 | 46.03 | 46.61 | 45.89 | 13507 |
| 1776465000 | 46.03 | 1.07 | 2.38 | 45.49 | 46.51 | 44.6801 | 22025 |
| 1776378600 | 44.96 | 0.87 | 1.97 | 44.44 | 44.98 | 43.7 | 10692 |
| 1776292200 | 44.09 | -1.13 | -2.50 | 45.7 | 45.74 | 44.07 | 25131 |
| 1776205800 | 45.22 | -0.77 | -1.67 | 46.12 | 46.25 | 44.9 | 11846 |
| 1776119400 | 45.99 | 1.18 | 2.63 | 45.23 | 46.42 | 44.59 | 21232 |
| 1775860200 | 44.81 | -1.08 | -2.35 | 45.43 | 45.9999 | 44.6201 | 10205 |
| 1775773800 | 45.89 | 0.64 | 1.41 | 45.35 | 46.170823 | 44.77 | 17278 |
| 1775687400 | 45.25 | 1.37 | 3.12 | 45.1 | 46.23 | 45.0001 | 21269 |
| 1775601000 | 43.88 | -0.56 | -1.26 | 44.49 | 45.13 | 43.3 | 26987 |
| 1775514600 | 44.44 | -0.35 | -0.78 | 44.53 | 45.29 | 44.12 | 11763 |
| 1775169000 | 44.79 | -0.13 | -0.29 | 44.26 | 44.99 | 43.725 | 12857 |
| 1775082600 | 44.92 | 0.01 | 0.02 | 45.02 | 45.62 | 43.935 | 17421 |
| 1774996200 | 44.91 | 0.8 | 1.81 | 44.6 | 45.3299 | 44.005 | 29792 |
| 1774909800 | 44.11 | 0.25 | 0.57 | 44.1 | 44.6249 | 43.15 | 13306 |
| 1774650600 | 43.86 | -0.32 | -0.72 | 43.87 | 44.49 | 43.6 | 9297 |
| 1774564200 | 44.18 | -0.25 | -0.56 | 44.3 | 45.13 | 43.89 | 11316 |
| 1774477800 | 44.43 | -0.08 | -0.18 | 44.55 | 45.46 | 43.9601 | 21661 |
| 1774391400 | 44.51 | -0.49 | -1.09 | 44.51 | 45.55 | 44.09 | 28865 |
| 1774305000 | 45 | 1.59 | 3.66 | 43.35 | 45.5 | 43.35 | 28722 |
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.
