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 | 0.4126 | 0.910615758111 | 45.31 | 46.33 | 44.55 | 40114 | 45.15783182 | SP |
| 4 | -0.6174 | -1.33232628399 | 46.34 | 47.54 | 44.3267 | 43822 | 45.90898707 | SP |
| 12 | 0.2626 | 0.577650681918 | 45.46 | 49.47 | 43.58 | 41342 | 46.11142225 | SP |
| 26 | 6.1826 | 15.636317653 | 39.54 | 49.47 | 39 | 45576 | 44.56212387 | SP |
| 52 | 3.4126 | 8.06570550697 | 42.31 | 49.47 | 38.01 | 42024 | 42.95895459 | SP |
| 156 | 13.7326 | 42.9277899344 | 31.99 | 49.47 | 31.955 | 38964 | 40.90550565 | SP |
| 260 | 16.4426 | 56.156420765 | 29.28 | 49.47 | 23.2701 | 52062 | 34.52437801 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 46.17 | 0.67 | 1.47 | 45.5 | 46.17 | 45.5 | 38444 |
| 1782426600 | 45.5 | 0.75 | 1.68 | 44.65 | 46.114 | 44.65 | 35230 |
| 1782340200 | 44.75 | -1.58 | -3.41 | 46.33 | 46.33 | 44.75 | 77847 |
| 1782253800 | 46.33 | 1.25 | 2.77 | 45.01 | 46.33 | 45.01 | 18680 |
| 1782167400 | 45.0811 | -0.31 | -0.68 | 45.31 | 45.31 | 44.55 | 28700 |
| 1781821800 | 45.39 | -0.11 | -0.24 | 45 | 45.4 | 44.3267 | 34435 |
| 1781735400 | 45.5 | 0.25 | 0.55 | 45.45 | 45.7199 | 44.95 | 33250 |
| 1781649000 | 45.25 | -0.51 | -1.11 | 45.44 | 45.87 | 45.12 | 41500 |
| 1781562600 | 45.76 | -0.59 | -1.27 | 46 | 46.08 | 45.4 | 91825 |
| 1781303400 | 46.35 | 0.27 | 0.59 | 45.92 | 46.79 | 45.92 | 18072 |
| 1781217000 | 46.08 | -1.11 | -2.35 | 47.54 | 47.54 | 46.08 | 22729 |
| 1781130600 | 47.19 | 0.73 | 1.57 | 46.48 | 47.4739 | 46.25 | 22703 |
| 1781044200 | 46.46 | 0.12 | 0.26 | 46.95 | 46.95 | 46.045 | 29852 |
| 1780957800 | 46.34 | -0.23 | -0.49 | 46.86 | 47.1835 | 46.34 | 22463 |
| 1780698600 | 46.57 | -0.55 | -1.17 | 46.56 | 47.22 | 46.56 | 37509 |
| 1780612200 | 47.12 | 0.62 | 1.33 | 46.44 | 47.316961 | 46.44 | 34388 |
| 1780525800 | 46.5 | 0.18 | 0.39 | 46.54 | 47.195 | 46.5 | 26231 |
| 1780439400 | 46.32 | 0.48 | 1.05 | 45.67 | 46.96 | 45.3009 | 158696 |
| 1780353000 | 45.84 | 0.3 | 0.65 | 45.82 | 46.68 | 45.6 | 49691 |
| 1780093800 | 45.5447 | -0.6 | -1.29 | 46.34 | 46.36 | 45.43 | 48815 |
| 1780007400 | 46.14 | -0.49 | -1.05 | 47 | 47.1173 | 46.14 | 29232 |
| 1779921000 | 46.63 | -0.61 | -1.29 | 47.03 | 47.4 | 46.5127 | 44976 |
| 1779834600 | 47.24 | -0.93 | -1.93 | 48.01 | 48.34 | 46.9 | 58795 |
| 1779489000 | 48.17 | 0.3 | 0.63 | 47.9 | 48.75 | 47.9 | 28749 |
| 1779402600 | 47.87 | -0.38 | -0.79 | 48.52 | 48.94 | 47.87 | 25363 |
| 1779316200 | 48.25 | -0.75 | -1.53 | 48.47 | 49.33 | 48 | 39852 |
| 1779229800 | 49 | 0.03 | 0.06 | 49.12 | 49.47 | 48.555 | 55379 |
| 1779143400 | 48.97 | 0.64 | 1.32 | 48.45 | 49.1101 | 48.0001 | 39731 |
| 1778884200 | 48.332 | -0.09 | -0.18 | 48.5 | 48.806 | 48.24 | 33812 |
| 1778797800 | 48.4189 | 0.83 | 1.74 | 47.61 | 48.4189 | 47.61 | 33958 |
| 1778711400 | 47.5889 | -0.13 | -0.27 | 47.45 | 47.6599 | 47.0601 | 26642 |
| 1778625000 | 47.72 | 0.93 | 1.99 | 46.68 | 47.72 | 46.68 | 25165 |
| 1778538600 | 46.79 | 0.54 | 1.18 | 46.52 | 47.2099 | 46.26 | 33918 |
| 1778279400 | 46.2456 | -0.62 | -1.33 | 46.73 | 46.989 | 46.2 | 23522 |
| 1778193000 | 46.87 | 0.55 | 1.19 | 46.79 | 46.87 | 45.5001 | 29865 |
| 1778106600 | 46.32 | -1.22 | -2.57 | 47.11 | 47.11 | 45.82 | 53628 |
| 1778020200 | 47.54 | 0.28 | 0.59 | 47.29 | 47.819 | 47.25 | 27751 |
| 1777933800 | 47.26 | 0.43 | 0.92 | 46.97 | 47.8 | 46.97 | 31194 |
| 1777674600 | 46.83 | -0.79 | -1.66 | 47.18 | 47.44 | 46.7451 | 20794 |
| 1777588200 | 47.62 | 0.81 | 1.73 | 46.73 | 47.89 | 46.73 | 41461 |
| 1777501800 | 46.81 | 0.41 | 0.88 | 46.41 | 46.88 | 46.25 | 20172 |
| 1777415400 | 46.4 | 0.87 | 1.91 | 46.11 | 46.51 | 45.875 | 31538 |
| 1777329000 | 45.53 | -0.03 | -0.07 | 45.69 | 46 | 45.475 | 30232 |
| 1777069800 | 45.56 | -0.24 | -0.52 | 45.67 | 45.67 | 45.09 | 36867 |
| 1776983400 | 45.8 | 0.26 | 0.57 | 45.54 | 45.8 | 45.2101 | 34334 |
| 1776897000 | 45.54 | 0.97 | 2.18 | 44.41 | 45.54 | 44.41 | 52775 |
| 1776810600 | 44.57 | 0.18 | 0.41 | 44.45 | 44.57 | 44.05 | 37697 |
| 1776724200 | 44.39 | 0.14 | 0.32 | 44.16 | 44.39 | 43.79 | 44477 |
| 1776465000 | 44.25 | -0.59 | -1.32 | 44.84 | 44.84 | 43.58 | 192246 |
| 1776378600 | 44.84 | 0.47 | 1.06 | 44.38 | 45.43 | 44.38 | 25490 |
| 1776292200 | 44.37 | -0.26 | -0.58 | 44.77 | 44.8399 | 44.33 | 28894 |
| 1776205800 | 44.63 | -0.3 | -0.67 | 44.93 | 44.93 | 43.99 | 60714 |
| 1776119400 | 44.93 | -0.54 | -1.19 | 45.82 | 45.8999 | 44.7 | 42240 |
| 1775860200 | 45.47 | -0.08 | -0.18 | 45.43 | 45.89 | 45.28 | 26338 |
| 1775773800 | 45.55 | -0.34 | -0.74 | 45.57 | 46.6 | 45.28 | 24497 |
| 1775687400 | 45.89 | -0.1 | -0.22 | 45.23 | 45.89 | 44.17 | 58107 |
| 1775601000 | 45.99 | 0.23 | 0.50 | 45.52 | 46.4 | 45.52 | 40065 |
| 1775514600 | 45.76 | 0.09 | 0.20 | 45.46 | 45.8389 | 45.1501 | 33402 |
| 1775169000 | 45.67 | 0.94 | 2.10 | 45.97 | 46.17 | 45.14 | 38347 |
| 1775082600 | 44.73 | -1.36 | -2.95 | 45.79 | 45.79 | 44.17 | 81549 |
| 1774996200 | 46.09 | -0.68 | -1.45 | 46.77 | 46.9767 | 45.22 | 54000 |
| 1774909800 | 46.77 | 0.04 | 0.09 | 47.45 | 47.45 | 46.3 | 33633 |
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.
