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 | -0.2948 | -0.632620740862 | 46.5998 | 46.64 | 46.26 | 18851 | 46.4260144 | SP |
| 4 | -0.195 | -0.41935483871 | 46.5 | 46.7156 | 45.871 | 10417 | 46.44784197 | SP |
| 12 | 2.715 | 6.22849277357 | 43.59 | 46.7156 | 43.57 | 11937 | 45.83557443 | SP |
| 26 | 1.855 | 4.17322834646 | 44.45 | 46.7156 | 42.755 | 11705 | 45.02939448 | SP |
| 52 | 5.685 | 13.9955686854 | 40.62 | 46.7156 | 40.62 | 24733 | 43.4596944 | SP |
| 156 | 11.8089 | 34.2325654204 | 34.4961 | 46.7156 | 33.45 | 32454 | 38.97767308 | SP |
| 260 | 14.1299 | 43.9156366258 | 32.1751 | 46.7156 | 29.97 | 34389 | 35.7676705 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 46.305 | 0.02 | 0.05 | 46.28 | 46.35 | 46.27 | 8829 |
| 1782426600 | 46.28 | -0.03 | -0.06 | 46.4 | 46.44 | 46.26 | 19404 |
| 1782340200 | 46.31 | -0.03 | -0.07 | 46.33 | 46.39 | 46.29 | 8644 |
| 1782253800 | 46.344 | -0.2 | -0.42 | 46.54 | 46.54 | 46.31 | 7969 |
| 1782167400 | 46.54 | -0.06 | -0.13 | 46.5998 | 46.64 | 46.51 | 39388 |
| 1781821800 | 46.5998 | 0.2 | 0.43 | 46.4001 | 46.62 | 46.4001 | 37528 |
| 1781735400 | 46.4001 | -0.22 | -0.48 | 46.6219 | 46.64 | 46.38 | 8103 |
| 1781649000 | 46.6219 | -0.03 | -0.06 | 46.71 | 46.7156 | 46.591 | 4419 |
| 1781562600 | 46.6512 | 0.29 | 0.62 | 46.57 | 46.69 | 46.57 | 6300 |
| 1781303400 | 46.3644 | 0.08 | 0.18 | 46.26 | 46.3644 | 46 | 6678 |
| 1781217000 | 46.2797 | 0.31 | 0.66 | 45.99 | 46.2797 | 45.97 | 9100 |
| 1781130600 | 45.9743 | -0.25 | -0.54 | 46.2223 | 46.2223 | 45.92 | 5776 |
| 1781044200 | 46.2223 | -0.04 | -0.08 | 46.26 | 46.395 | 45.871 | 5865 |
| 1780957800 | 46.26 | -0.01 | -0.03 | 46.2732 | 46.39 | 46.26 | 11546 |
| 1780698600 | 46.2732 | -0.35 | -0.76 | 46.6263 | 46.6299 | 46.2732 | 4349 |
| 1780612200 | 46.6263 | 0.1 | 0.21 | 46.53 | 46.67 | 46.49 | 5842 |
| 1780525800 | 46.53 | -0.1 | -0.20 | 46.625 | 46.625 | 46.53 | 3101 |
| 1780439400 | 46.625 | 0.02 | 0.03 | 46.61 | 46.6593 | 46.59 | 2810 |
| 1780353000 | 46.61 | 0.02 | 0.05 | 46.585 | 46.61 | 46.55 | 1394 |
| 1780093800 | 46.585 | 0.09 | 0.18 | 46.5 | 46.63 | 46.5 | 9713 |
| 1780007400 | 46.5 | 0.06 | 0.13 | 46.38 | 46.5899 | 46.38 | 6728 |
| 1779921000 | 46.44 | 0.02 | 0.04 | 46.42 | 46.46 | 46.42 | 8259 |
| 1779834600 | 46.42 | 0.13 | 0.27 | 46.37 | 46.47 | 46.37 | 4429 |
| 1779489000 | 46.2933 | 0.02 | 0.05 | 46.27 | 46.345 | 46.23 | 5893 |
| 1779402600 | 46.27 | 0.04 | 0.09 | 46.11 | 46.31 | 46.11 | 10293 |
| 1779316200 | 46.23 | 0.17 | 0.38 | 46.0551 | 46.23 | 46.0551 | 23313 |
| 1779229800 | 46.0551 | -0.06 | -0.14 | 46.12 | 46.15 | 46.02 | 18070 |
| 1779143400 | 46.12 | -0.01 | -0.01 | 46.1254 | 46.15 | 46.02 | 12767 |
| 1778884200 | 46.1254 | -0.1 | -0.21 | 46.2216 | 46.2216 | 46.1012 | 2975 |
| 1778797800 | 46.2216 | 0.05 | 0.11 | 46.11 | 46.33 | 46.11 | 20637 |
| 1778711400 | 46.1689 | 0.07 | 0.16 | 46.06 | 46.1894 | 46.06 | 3249 |
| 1778625000 | 46.095 | 0.02 | 0.05 | 46.01 | 46.11 | 45.9402 | 12008 |
| 1778538600 | 46.07 | 0.02 | 0.03 | 46 | 46.1399 | 46 | 12047 |
| 1778279400 | 46.055 | 0.11 | 0.24 | 45.945 | 46.56 | 45.945 | 14361 |
| 1778193000 | 45.945 | -0.08 | -0.17 | 45.97 | 46.08 | 45.925 | 9805 |
| 1778106600 | 46.025 | 0.21 | 0.47 | 45.96 | 46.025 | 45.9 | 22373 |
| 1778020200 | 45.81 | 0.17 | 0.37 | 45.7 | 45.84 | 45.7 | 8208 |
| 1777933800 | 45.64 | -0.11 | -0.25 | 45.7548 | 45.7796 | 45.6 | 9563 |
| 1777674600 | 45.7548 | 0.09 | 0.21 | 45.82 | 45.82 | 45.721 | 10878 |
| 1777588200 | 45.66 | 0.2 | 0.43 | 45.51 | 45.695 | 45.45 | 8930 |
| 1777501800 | 45.4643 | -0.02 | -0.03 | 45.48 | 45.5399 | 45.39 | 12045 |
| 1777415400 | 45.48 | -0.07 | -0.15 | 45.55 | 45.55 | 45.4015 | 8980 |
| 1777329000 | 45.55 | 0.03 | 0.08 | 45.515 | 45.58 | 45.5 | 9474 |
| 1777069800 | 45.515 | 0.15 | 0.34 | 45.3601 | 45.5399 | 45.3601 | 8230 |
| 1776983400 | 45.3601 | -0.04 | -0.09 | 45.36 | 45.4799 | 45.25 | 17476 |
| 1776897000 | 45.4 | 0.14 | 0.31 | 45.36 | 45.43 | 45.36 | 18176 |
| 1776810600 | 45.26 | -0.09 | -0.20 | 45.3502 | 45.459 | 45.22 | 4673 |
| 1776724200 | 45.3502 | -0.04 | -0.10 | 45.3951 | 45.4499 | 45.29 | 21196 |
| 1776465000 | 45.3951 | 0.23 | 0.51 | 45.165 | 45.45 | 45.165 | 54575 |
| 1776378600 | 45.165 | 0.05 | 0.10 | 45.13 | 45.2188 | 45.074 | 43966 |
| 1776292200 | 45.12 | 0.16 | 0.35 | 44.96 | 45.12 | 44.96 | 3525 |
| 1776205800 | 44.9641 | 0.25 | 0.55 | 44.7167 | 45 | 44.7167 | 14585 |
| 1776119400 | 44.7167 | 0.23 | 0.52 | 44.38 | 44.7167 | 44.38 | 6167 |
| 1775860200 | 44.4851 | -0.04 | -0.08 | 44.52 | 44.575 | 44.4404 | 6117 |
| 1775773800 | 44.5201 | 0.13 | 0.29 | 44.39 | 44.5201 | 44.3 | 4448 |
| 1775687400 | 44.39 | 0.66 | 1.51 | 44.35 | 44.39 | 44.29 | 8322 |
| 1775601000 | 43.7299 | -0.02 | -0.04 | 43.6 | 43.7299 | 43.57 | 6590 |
| 1775514600 | 43.7453 | 0.09 | 0.21 | 43.59 | 43.7453 | 43.59 | 9137 |
| 1775169000 | 43.653 | -0.01 | -0.02 | 43.28 | 43.653 | 43.28 | 3840 |
| 1775082600 | 43.66 | 0.23 | 0.53 | 43.4281 | 43.73 | 43.4281 | 9746 |
| 1774996200 | 43.4281 | 0.63 | 1.47 | 42.7983 | 43.4308 | 42.7983 | 2682 |
| 1774909800 | 42.7983 | -0.13 | -0.31 | 43.08 | 43.11 | 42.755 | 8498 |
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.
