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 | -1.07 | -2.39910313901 | 44.6 | 44.75 | 43.53 | 314383 | 44.32518356 | SP |
| 4 | -0.61 | -1.38196647032 | 44.14 | 45.14 | 43.53 | 214494 | 44.61502562 | SP |
| 12 | -1.66 | -3.67337906617 | 45.19 | 45.25 | 43.53 | 139033 | 44.48053082 | SP |
| 26 | 0.37 | 0.857275254866 | 43.16 | 45.31 | 42.55 | 116298 | 44.12151982 | SP |
| 52 | 1.85 | 4.43857965451 | 41.68 | 45.31 | 40.75 | 130712 | 42.84049046 | SP |
| 156 | -1.62 | -3.58803986711 | 45.15 | 45.6799 | 35.71 | 191608 | 40.57782623 | SP |
| 260 | 3.2 | 7.93454004463 | 40.33 | 46.045 | 33.25 | 190723 | 40.95929791 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 43.53 | -0.32 | -0.73 | 43.27 | 43.68 | 43.27 | 274863 |
| 1734651000 | 43.85 | -0.07 | -0.16 | 43.77 | 44.04 | 43.7601 | 346640 |
| 1734564600 | 43.92 | -0.63 | -1.41 | 44.5 | 44.63 | 43.89 | 275032 |
| 1734478200 | 44.55 | -0.08 | -0.18 | 44.67 | 44.67 | 44.53 | 222746 |
| 1734391800 | 44.63 | -0.03 | -0.07 | 44.66 | 44.71 | 44.6 | 583306 |
| 1734132600 | 44.66 | -0.11 | -0.25 | 44.6 | 44.75 | 44.5718 | 144192 |
| 1734046200 | 44.77 | -0.15 | -0.33 | 44.9 | 44.9 | 44.7246 | 353476 |
| 1733959800 | 44.92 | 0.06 | 0.13 | 45.01 | 45.02 | 44.92 | 134741 |
| 1733873400 | 44.86 | -0.16 | -0.36 | 44.9 | 44.9461 | 44.86 | 153432 |
| 1733787000 | 45.02 | -0.04 | -0.09 | 44.97 | 45.14 | 44.97 | 200162 |
| 1733527800 | 45.06 | 0.03 | 0.07 | 45.08 | 45.1381 | 45.0254 | 166562 |
| 1733441400 | 45.03 | 0.06 | 0.13 | 45.01 | 45.06 | 44.959 | 194705 |
| 1733355000 | 44.97 | 0.17 | 0.38 | 44.76 | 45.02 | 44.76 | 339043 |
| 1733268600 | 44.8 | -0.07 | -0.16 | 44.85 | 44.91 | 44.8 | 105942 |
| 1733182200 | 44.87 | 0.11 | 0.25 | 44.72 | 44.8899 | 44.7141 | 111743 |
| 1732917840 | 44.76 | 0.22 | 0.49 | 44.64 | 44.85 | 44.64 | 78763 |
| 1732750200 | 44.54 | 0.07 | 0.16 | 44.6 | 44.6587 | 44.51 | 203291 |
| 1732663800 | 44.47 | -0.05 | -0.11 | 44.52 | 44.54 | 44.41 | 114684 |
| 1732577400 | 44.52 | 0.2 | 0.45 | 44.4 | 44.5884 | 44.4 | 202749 |
| 1732318200 | 44.32 | 0.18 | 0.41 | 44.14 | 44.32 | 44.14 | 144169 |
| 1732231800 | 44.14 | 0.09 | 0.20 | 44.15 | 44.24 | 44.06 | 122361 |
| 1732145400 | 44.05 | -0.08 | -0.18 | 44.08 | 44.1 | 43.965 | 117802 |
| 1732059000 | 44.13 | 0.07 | 0.16 | 43.97 | 44.2044 | 43.96 | 138452 |
| 1731972600 | 44.06 | 0.15 | 0.34 | 43.99 | 44.11 | 43.93 | 169706 |
| 1731713400 | 43.91 | -0.24 | -0.54 | 44.08 | 44.08 | 43.91 | 85552 |
| 1731627000 | 44.15 | -0.07 | -0.16 | 44.28 | 44.3322 | 44.07 | 154747 |
| 1731540600 | 44.22 | -0.03 | -0.07 | 44.3 | 44.315 | 44.15 | 109727 |
| 1731454200 | 44.25 | -0.28 | -0.63 | 44.42 | 44.44 | 44.165 | 128542 |
| 1731367800 | 44.53 | -0.04 | -0.09 | 44.58 | 44.59 | 44.48 | 137848 |
| 1731108600 | 44.57 | -0.03 | -0.07 | 44.55 | 44.62 | 44.49 | 105998 |
| 1731022200 | 44.6 | 0.4 | 0.90 | 44.45 | 44.64 | 44.402 | 152106 |
| 1730935800 | 44.2 | 0.05 | 0.11 | 44.17 | 44.2689 | 43.97 | 95820 |
| 1730849400 | 44.15 | 0.22 | 0.50 | 43.98 | 44.18 | 43.9406 | 107055 |
| 1730763000 | 43.93 | 0.08 | 0.18 | 43.97 | 44.08 | 43.8703 | 142704 |
| 1730500200 | 43.85 | 0.01 | 0.02 | 43.95 | 44.05 | 43.8 | 101491 |
| 1730413800 | 43.84 | -0.31 | -0.70 | 44.1 | 44.1 | 43.76 | 98791 |
| 1730327400 | 44.15 | -0.11 | -0.25 | 44.19 | 44.3096 | 44.13 | 50279 |
| 1730241000 | 44.26 | 0.05 | 0.11 | 44.12 | 44.27 | 44.0671 | 75198 |
| 1730154600 | 44.21 | 0.04 | 0.09 | 44.29 | 44.29 | 44.18 | 94961 |
| 1729895400 | 44.17 | -0.01 | -0.02 | 44.25 | 44.368 | 44.1401 | 84501 |
| 1729809000 | 44.18 | 0.04 | 0.09 | 44.2 | 44.25 | 44.16 | 147359 |
| 1729722600 | 44.14 | -0.18 | -0.41 | 44.2 | 44.23 | 44 | 83007 |
| 1729636200 | 44.32 | -0.05 | -0.11 | 44.46 | 44.46 | 44.2596 | 115032 |
| 1729549800 | 44.37 | -0.34 | -0.76 | 44.52 | 44.56 | 44.35 | 99646 |
| 1729290600 | 44.71 | 0.1 | 0.22 | 44.63 | 44.72 | 44.622 | 81068 |
| 1729204200 | 44.61 | -0.08 | -0.18 | 44.7 | 44.7094 | 44.52 | 143333 |
| 1729117800 | 44.69 | 0.12 | 0.27 | 44.62 | 44.6999 | 44.575 | 62569 |
| 1729031400 | 44.57 | -0.05 | -0.11 | 44.66 | 44.7223 | 44.506 | 110914 |
| 1728945000 | 44.62 | 0.01 | 0.02 | 44.47 | 44.67 | 44.34 | 60309 |
| 1728685800 | 44.61 | 0.17 | 0.38 | 44.46 | 44.6399 | 44.4007 | 69457 |
| 1728599400 | 44.44 | -0.07 | -0.16 | 44.43 | 44.465 | 44.36 | 53380 |
| 1728513000 | 44.51 | 0.05 | 0.11 | 44.39 | 44.51 | 44.3375 | 108557 |
| 1728426600 | 44.46 | 0.02 | 0.05 | 44.33 | 44.5 | 44.3105 | 81393 |
| 1728340200 | 44.44 | -0.17 | -0.38 | 44.49 | 44.51 | 44.33 | 131917 |
| 1728081000 | 44.61 | 0.03 | 0.07 | 44.58 | 44.61 | 44.45 | 96737 |
| 1727994600 | 44.58 | -0.18 | -0.40 | 44.63 | 44.75 | 44.5181 | 92682 |
| 1727908200 | 44.76 | -0.28 | -0.62 | 44.8 | 44.803 | 44.6 | 133681 |
| 1727821800 | 45.04 | -0.07 | -0.16 | 45.09 | 45.13 | 44.9301 | 52770 |
| 1727735400 | 45.11 | -0.02 | -0.03 | 45.13 | 45.13 | 44.93 | 63596 |
| 1727476200 | 45.125 | -0.02 | -0.03 | 45.19 | 45.25 | 45.11 | 66514 |
| 1727389800 | 45.14 | 0.26 | 0.58 | 45.1 | 45.31 | 45.01 | 124231 |
| 1727303400 | 44.88 | -0.2 | -0.44 | 45.03 | 45.0373 | 44.8757 | 95831 |
| 1727217000 | 45.08 | 0.19 | 0.42 | 44.97 | 45.0924 | 44.88 | 64055 |
| 1727130600 | 44.89 | 0.02 | 0.04 | 44.85 | 44.9539 | 44.83 | 31633 |
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
