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 | -0.1899 | -0.41381564611 | 45.89 | 46.18 | 45.655 | 779986 | 45.87865333 | SP |
| 4 | -0.2799 | -0.608742931709 | 45.98 | 46.755 | 45.55 | 958157 | 46.08223191 | SP |
| 12 | 0.7301 | 1.62352679564 | 44.97 | 46.755 | 44.7019 | 898724 | 45.81669327 | SP |
| 26 | -0.4699 | -1.01776045051 | 46.17 | 47.3001 | 43.895 | 910595 | 45.73311091 | SP |
| 52 | 3.7201 | 8.86160076227 | 41.98 | 47.3001 | 41.96 | 774585 | 45.09764946 | SP |
| 156 | 10.3201 | 29.1693046919 | 35.38 | 47.3001 | 33.5739 | 486674 | 42.18635488 | SP |
| 260 | 9.7201 | 27.0152862702 | 35.98 | 47.3001 | 31.98 | 436124 | 40.03143804 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 45.68 | -0.05 | -0.11 | 45.69 | 45.9236 | 45.62 | 624433 |
| 1782426600 | 45.73 | -0.08 | -0.17 | 45.91 | 46.18 | 45.655 | 750220 |
| 1782340200 | 45.81 | -0.16 | -0.35 | 45.87 | 46.0734 | 45.74 | 753727 |
| 1782253800 | 45.97 | -0.02 | -0.04 | 45.91 | 46.155 | 45.78 | 833898 |
| 1782167400 | 45.99 | 0.12 | 0.26 | 45.89 | 46.065 | 45.88 | 782140 |
| 1781821800 | 45.87 | -0.31 | -0.67 | 46.37 | 46.49 | 45.845 | 1131294 |
| 1781735400 | 46.18 | -0.54 | -1.16 | 46.58 | 46.72 | 46.0786 | 837047 |
| 1781649000 | 46.72 | 0.23 | 0.49 | 46.58 | 46.755 | 46.53 | 778220 |
| 1781562600 | 46.49 | 0.07 | 0.15 | 46.62 | 46.68 | 46.44 | 759457 |
| 1781303400 | 46.42 | 0.33 | 0.72 | 46.26 | 46.5 | 46.1 | 997997 |
| 1781217000 | 46.09 | 0.52 | 1.14 | 45.75 | 46.23 | 45.745 | 1764064 |
| 1781130600 | 45.57 | -0.4 | -0.87 | 45.87 | 45.985 | 45.55 | 1070263 |
| 1781044200 | 45.97 | 0.05 | 0.11 | 46.03 | 46.17 | 45.64 | 1080201 |
| 1780957800 | 45.92 | -0.14 | -0.30 | 46.09 | 46.375 | 45.88 | 1151798 |
| 1780698600 | 46.06 | -0.45 | -0.97 | 46.56 | 46.57 | 46.015 | 926691 |
| 1780612200 | 46.51 | 0.48 | 1.04 | 46.35 | 46.62 | 46.34 | 681825 |
| 1780525800 | 46.03 | -0.25 | -0.54 | 46.1 | 46.1701 | 45.99 | 1143563 |
| 1780439400 | 46.28 | 0.22 | 0.48 | 45.95 | 46.31 | 45.875 | 721829 |
| 1780353000 | 46.06 | -0.18 | -0.39 | 46.165 | 46.2 | 45.97 | 1017388 |
| 1780093800 | 46.24 | 0.26 | 0.57 | 45.98 | 46.245 | 45.98 | 1023404 |
| 1780007400 | 45.98 | -0.09 | -0.20 | 45.87 | 46 | 45.69 | 746698 |
| 1779921000 | 46.07 | 0 | 0.00 | 46.03 | 46.185 | 45.99 | 700267 |
| 1779834600 | 46.07 | -0.1 | -0.22 | 46.25 | 46.325 | 46.02 | 1368495 |
| 1779489000 | 46.17 | 0.27 | 0.59 | 46.15 | 46.3 | 46.095 | 693320 |
| 1779402600 | 45.9 | 0.15 | 0.33 | 45.7 | 45.965 | 45.575 | 584580 |
| 1779316200 | 45.75 | 0.25 | 0.55 | 45.6 | 45.86 | 45.4 | 719662 |
| 1779229800 | 45.5 | -0.11 | -0.24 | 45.51 | 45.685 | 45.32 | 600313 |
| 1779143400 | 45.61 | 0.24 | 0.53 | 45.31 | 45.63 | 45.255 | 865778 |
| 1778884200 | 45.37 | -0.25 | -0.55 | 45.52 | 45.6 | 45.327006 | 636004 |
| 1778797800 | 45.62 | 0.19 | 0.42 | 45.51 | 45.675 | 45.4317 | 783637 |
| 1778711400 | 45.43 | -0.17 | -0.37 | 45.41 | 45.47 | 45.195 | 747634 |
| 1778625000 | 45.6 | 0.18 | 0.40 | 45.45 | 45.6799 | 45.215 | 664892 |
| 1778538600 | 45.42 | 0.06 | 0.13 | 45.33 | 45.5201 | 45.315 | 892126 |
| 1778279400 | 45.36 | -0.1 | -0.22 | 45.54 | 45.5707 | 45.315 | 851033 |
| 1778193000 | 45.46 | -0.26 | -0.57 | 45.78 | 45.8729 | 45.365 | 852639 |
| 1778106600 | 45.72 | 0.31 | 0.68 | 45.55 | 45.79 | 45.53 | 821809 |
| 1778020200 | 45.41 | 0.25 | 0.55 | 45.28 | 45.505 | 45.1946 | 813461 |
| 1777933800 | 45.16 | -0.47 | -1.03 | 45.51 | 45.54 | 45.1182 | 768135 |
| 1777674600 | 45.63 | -0.18 | -0.39 | 45.88 | 45.995 | 45.625 | 797401 |
| 1777588200 | 45.81 | 0.68 | 1.51 | 45.14 | 45.88 | 45.12 | 891394 |
| 1777501800 | 45.13 | -0.29 | -0.64 | 45.21 | 45.2599 | 45.04 | 773467 |
| 1777415400 | 45.42 | 0.09 | 0.20 | 45.59 | 45.7 | 45.329 | 801130 |
| 1777329000 | 45.33 | -0.15 | -0.33 | 45.33 | 45.56 | 45.3102 | 969310 |
| 1777069800 | 45.48 | -0.28 | -0.61 | 45.62 | 45.69 | 45.31 | 791779 |
| 1776983400 | 45.76 | -0.1 | -0.22 | 45.72 | 45.89 | 45.44 | 819321 |
| 1776897000 | 45.86 | 0.02 | 0.04 | 45.96 | 46.025 | 45.755 | 1270012 |
| 1776810600 | 45.84 | -0.43 | -0.93 | 46.36 | 46.36 | 45.7501 | 857992 |
| 1776724200 | 46.27 | -0.02 | -0.04 | 46.25 | 46.405 | 46.1843 | 863905 |
| 1776465000 | 46.29 | 0.46 | 1.00 | 45.96 | 46.435 | 45.96 | 864811 |
| 1776378600 | 45.83 | 0.09 | 0.20 | 45.79 | 45.915 | 45.695 | 1338402 |
| 1776292200 | 45.74 | -0.1 | -0.22 | 45.86 | 45.8747 | 45.5901 | 821832 |
| 1776205800 | 45.84 | 0.15 | 0.33 | 45.65 | 45.84 | 45.518 | 1328893 |
| 1776119400 | 45.69 | 0.16 | 0.35 | 45.36 | 45.71 | 45.304 | 1333378 |
| 1775860200 | 45.53 | -0.32 | -0.70 | 45.82 | 45.88 | 45.46 | 771809 |
| 1775773800 | 45.85 | 0.08 | 0.17 | 45.7 | 45.975 | 45.605 | 987889 |
| 1775687400 | 45.77 | 0.83 | 1.85 | 45.52 | 45.77 | 45.515 | 1016567 |
| 1775601000 | 44.94 | -0.24 | -0.53 | 45.02 | 45.025 | 44.7019 | 689747 |
| 1775514600 | 45.18 | 0.18 | 0.40 | 44.97 | 45.19 | 44.8601 | 922761 |
| 1775169000 | 45 | 0.07 | 0.16 | 44.64 | 45.12 | 44.6058 | 710299 |
| 1775082600 | 44.93 | 0.08 | 0.18 | 45.005 | 45.07 | 44.82 | 1042873 |
| 1774996200 | 44.85 | 0.85 | 1.93 | 44.425 | 44.89 | 44.27 | 1097403 |
| 1774909800 | 44 | -0.21 | -0.48 | 44.4 | 44.485 | 43.895 | 969612 |
| 1774650600 | 44.21 | -0.46 | -1.03 | 44.53 | 44.63 | 44.125 | 980857 |
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.
