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 | -1.84 | -4.1404140414 | 44.44 | 44.44 | 41.2338 | 9150 | 42.1908643 | SP |
| 4 | -3.4324 | -7.45648716991 | 46.0324 | 50.09 | 41.2338 | 6428 | 45.26852975 | SP |
| 12 | -5.3 | -11.0647181628 | 47.9 | 50.09 | 41.2338 | 6580 | 45.83643931 | SP |
| 26 | -2.95 | -6.47639956092 | 45.55 | 50.39 | 41.2338 | 7735 | 46.19131029 | SP |
| 52 | -7.02 | -14.1475211608 | 49.62 | 50.39 | 41.2338 | 11065 | 46.98724472 | SP |
| 156 | -7.02 | -14.1475211608 | 49.62 | 50.39 | 41.2338 | 11065 | 46.98724472 | SP |
| 260 | -7.02 | -14.1475211608 | 49.62 | 50.39 | 41.2338 | 11065 | 46.98724472 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 42.9391 | 0.06 | 0.14 | 43.3 | 44.12 | 42.9391 | 5900 |
| 1780612200 | 42.8781 | 0.56 | 1.32 | 43.08 | 43.87 | 42.75 | 6235 |
| 1780525800 | 42.3178 | 0.39 | 0.92 | 41.71 | 42.65 | 41.71 | 8246 |
| 1780439400 | 41.9311 | 0.41 | 1.00 | 41.24 | 42 | 41.24 | 5146 |
| 1780353000 | 41.5168 | -0.8 | -1.88 | 41.96 | 42.1 | 41.2338 | 9001 |
| 1780093800 | 42.3119 | -2.15 | -4.84 | 44.44 | 44.44 | 41.72 | 17122 |
| 1780007400 | 44.4648 | -0.48 | -1.07 | 45.52 | 45.52 | 44.37 | 6091 |
| 1779921000 | 44.946 | 0.09 | 0.19 | 44.6 | 45.225 | 44.6 | 4439 |
| 1779834600 | 44.86 | -1.59 | -3.43 | 46.59 | 46.59 | 44.44 | 8319 |
| 1779489000 | 46.4548 | -1.17 | -2.45 | 47.623 | 47.623 | 46.04 | 8969 |
| 1779402600 | 47.623 | -1.43 | -2.91 | 49.05 | 49.05 | 47.155 | 6085 |
| 1779316200 | 49.05 | -1.01 | -2.02 | 49.9 | 49.9 | 49.05 | 4090 |
| 1779229800 | 50.0631 | 0.98 | 2.00 | 49.21 | 50.09 | 49.14 | 12383 |
| 1779143400 | 49.0799 | 1.3 | 2.72 | 48.49 | 49.19 | 47.73 | 8231 |
| 1778884200 | 47.7807 | 0.43 | 0.91 | 47.93 | 48.05 | 47.355 | 2320 |
| 1778797800 | 47.3515 | 0.4 | 0.86 | 46.95 | 47.3515 | 46.935 | 2040 |
| 1778711400 | 46.9497 | 0.55 | 1.19 | 46.06 | 46.9497 | 46.06 | 2584 |
| 1778625000 | 46.3973 | 1.27 | 2.82 | 45.1245 | 46.3973 | 45.1245 | 2979 |
| 1778538600 | 45.1245 | -0.63 | -1.37 | 45.45 | 45.45 | 44.5 | 3535 |
| 1778279400 | 45.75 | -0.28 | -0.61 | 46.0324 | 46.37 | 45.75 | 4317 |
| 1778193000 | 46.0324 | 0.85 | 1.89 | 44.06 | 46.0324 | 44.06 | 2262 |
| 1778106600 | 45.1775 | -1.06 | -2.29 | 45.85 | 45.85 | 45.022 | 4546 |
| 1778020200 | 46.2357 | 0.18 | 0.38 | 45.88 | 46.43 | 45.88 | 1954 |
| 1777933800 | 46.0594 | -0.25 | -0.54 | 45.74 | 46.49 | 45.6099 | 5097 |
| 1777674600 | 46.3113 | -0.21 | -0.45 | 46.9 | 47.265 | 46.0101 | 3721 |
| 1777588200 | 46.52 | 1.06 | 2.32 | 45.51 | 46.52 | 45.51 | 8806 |
| 1777501800 | 45.4635 | 0.27 | 0.60 | 45.4 | 45.4635 | 44.74 | 3783 |
| 1777415400 | 45.1912 | -0.31 | -0.68 | 45.5025 | 45.5025 | 44.8901 | 6552 |
| 1777329000 | 45.5025 | -0.9 | -1.95 | 46.24 | 46.295 | 45.5025 | 4996 |
| 1777069800 | 46.4065 | -0.09 | -0.20 | 46.56 | 46.56 | 46.1304 | 5701 |
| 1776983400 | 46.4972 | 0.46 | 1.00 | 46.355 | 46.55 | 46.355 | 1903 |
| 1776897000 | 46.0352 | -0.09 | -0.19 | 45.41 | 46.105 | 45.41 | 3576 |
| 1776810600 | 46.1232 | 0.47 | 1.02 | 45.635 | 46.1232 | 45.22 | 2205 |
| 1776724200 | 45.6567 | -0.3 | -0.65 | 45.25 | 46.2344 | 45.25 | 2806 |
| 1776465000 | 45.9566 | 0.68 | 1.49 | 45.9 | 45.9566 | 44.8 | 5316 |
| 1776378600 | 45.2811 | 0.15 | 0.33 | 45.06 | 45.571 | 45.021 | 4959 |
| 1776292200 | 45.13 | 0.48 | 1.08 | 43.41 | 45.135 | 43.41 | 2458 |
| 1776205800 | 44.6458 | -0.38 | -0.83 | 45.6 | 45.6 | 44.225 | 6695 |
| 1776119400 | 45.0208 | -1.2 | -2.59 | 45.9129 | 45.9129 | 44.9 | 12896 |
| 1775860200 | 46.2168 | -1.96 | -4.07 | 48.4 | 48.4 | 46.07 | 12530 |
| 1775773800 | 48.1788 | 0.17 | 0.35 | 47.77 | 48.34 | 47.64 | 3200 |
| 1775687400 | 48.0097 | 0.97 | 2.06 | 46.64 | 48.1999 | 46.6 | 6900 |
| 1775601000 | 47.0391 | -0.38 | -0.79 | 47.9 | 47.9 | 46.8843 | 3463 |
| 1775514600 | 47.4154 | 0.18 | 0.37 | 46.24 | 47.4154 | 46.24 | 3106 |
| 1775169000 | 47.24 | 0.78 | 1.68 | 47.16 | 47.335 | 46.93 | 5628 |
| 1775082600 | 46.4579 | 0.26 | 0.56 | 46.9 | 46.9 | 46.28 | 3110 |
| 1774996200 | 46.2 | -0.25 | -0.54 | 46.01 | 47 | 45.945 | 15394 |
| 1774909800 | 46.45 | 0.42 | 0.91 | 45.1 | 46.91 | 45.1 | 3548 |
| 1774650600 | 46.0299 | 0.38 | 0.83 | 46.49 | 46.49 | 45.66 | 5203 |
| 1774564200 | 45.6522 | 0.25 | 0.56 | 46.22 | 46.22 | 45.33 | 1492 |
| 1774477800 | 45.4 | 0.01 | 0.03 | 45.57 | 45.57 | 45.16 | 2061 |
| 1774391400 | 45.3866 | 0.33 | 0.72 | 44.6 | 45.63 | 44.6 | 5401 |
| 1774305000 | 45.06 | -0.42 | -0.92 | 45.32 | 45.65 | 44.91 | 6573 |
| 1774045800 | 45.48 | -0.05 | -0.11 | 45.58 | 46 | 45 | 35401 |
| 1773959400 | 45.5301 | -0.48 | -1.05 | 46.65 | 46.65 | 45.51 | 19939 |
| 1773873000 | 46.0111 | -0.93 | -1.98 | 46.54 | 46.9 | 46.0111 | 1964 |
| 1773786600 | 46.94 | -0.37 | -0.78 | 47.77 | 47.77 | 46.9354 | 5896 |
| 1773700200 | 47.3108 | -0.45 | -0.94 | 47.68 | 47.76 | 47.005 | 5903 |
| 1773441000 | 47.7609 | 0.18 | 0.38 | 47.9 | 48.0167 | 47.52 | 22580 |
| 1773354600 | 47.58 | 0.68 | 1.45 | 47.39 | 47.69 | 46.67 | 8852 |
| 1773268200 | 46.9002 | -0.33 | -0.70 | 47.6 | 47.6 | 45.7012 | 6608 |
| 1773181800 | 47.23 | -0.47 | -0.98 | 47.1 | 47.91 | 47.1 | 9766 |
| 1773095400 | 47.6987 | -0.85 | -1.75 | 47.6 | 47.87 | 46.875 | 15534 |
| 1772839800 | 48.55 | 1.26 | 2.67 | 46.2 | 48.55 | 46.195 | 37247 |
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.
