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 | 1.1918 | 2.51116729878 | 47.46 | 48.72 | 47.46 | 4065 | 48.41066856 | SP |
| 4 | 1.3218 | 2.79273188253 | 47.33 | 48.85 | 46.94 | 4053 | 47.98650482 | SP |
| 12 | 2.3718 | 5.12489196197 | 46.28 | 48.85 | 44.31 | 4751 | 46.78002656 | SP |
| 26 | 6.6518 | 15.8376190476 | 42 | 48.85 | 41.0357 | 4302 | 45.22160935 | SP |
| 52 | 7.4218 | 18.0009701674 | 41.23 | 48.85 | 38.2 | 5491 | 43.01056188 | SP |
| 156 | 8.5118 | 21.2052815147 | 40.14 | 48.85 | 29 | 9458 | 37.93516051 | SP |
| 260 | 13.9118 | 40.0454807139 | 34.74 | 52.91 | 22.24 | 14123 | 40.29134124 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 48.6518 | -0.07 | -0.14 | 48.76 | 48.76 | 48.6 | 1116 |
| 1739921400 | 48.72 | 0.26 | 0.53 | 48.55 | 48.72 | 48.4601 | 3104 |
| 1739575800 | 48.4623 | 0.02 | 0.04 | 48.48 | 48.57 | 48.4029 | 2526 |
| 1739489400 | 48.4407 | 0.53 | 1.11 | 48.06 | 48.4407 | 48.06 | 7988 |
| 1739403000 | 47.9067 | -0.14 | -0.28 | 47.46 | 47.9732 | 47.46 | 2640 |
| 1739316600 | 48.0429 | -0.3 | -0.63 | 48.07 | 48.07 | 47.96 | 2384 |
| 1739230200 | 48.3451 | 0.25 | 0.52 | 48.3 | 48.3451 | 48.21 | 2169 |
| 1738971000 | 48.0949 | -0.33 | -0.68 | 48.41 | 48.47 | 47.99 | 1949 |
| 1738884600 | 48.4254 | -0.21 | -0.43 | 48.53 | 48.55 | 48.28 | 2479 |
| 1738798200 | 48.6334 | 0.42 | 0.87 | 48.85 | 48.85 | 48.1 | 1414 |
| 1738711800 | 48.2134 | 0.46 | 0.96 | 47.72 | 48.2134 | 47.72 | 1964 |
| 1738625400 | 47.7563 | -0.15 | -0.32 | 46.97 | 47.8227 | 46.97 | 6910 |
| 1738366200 | 47.9111 | -0.31 | -0.65 | 48.35 | 48.515 | 47.87 | 2824 |
| 1738279800 | 48.2223 | 0.46 | 0.97 | 47.96 | 48.381 | 47.96 | 4649 |
| 1738193400 | 47.7599 | -0.25 | -0.51 | 48 | 48 | 47.713 | 1956 |
| 1738107000 | 48.0071 | 0.45 | 0.95 | 47.64 | 48.15 | 47.64 | 6934 |
| 1738020600 | 47.5552 | -0.15 | -0.31 | 46.94 | 47.7662 | 46.94 | 15521 |
| 1737761400 | 47.7021 | 0.38 | 0.80 | 47.62 | 47.95 | 47.62 | 1923 |
| 1737675000 | 47.3222 | 0 | 0.00 | 47.3222 | 47.3222 | 47.3222 | 0 |
| 1737588600 | 47.3222 | 0.13 | 0.28 | 47.33 | 47.45 | 47.2304 | 3189 |
| 1737502200 | 47.19 | 0.85 | 1.83 | 46.96 | 47.19 | 46.96 | 3626 |
| 1737156600 | 46.3424 | 0.39 | 0.84 | 46.56 | 46.56 | 46.3 | 2300 |
| 1737070200 | 45.9546 | 0.21 | 0.47 | 45.85 | 46.0978 | 45.85 | 1412 |
| 1736983800 | 45.74 | 0.83 | 1.84 | 45.36 | 45.9301 | 45.36 | 2568 |
| 1736897400 | 44.915 | 0.27 | 0.61 | 44.97 | 44.97 | 44.7 | 3845 |
| 1736811000 | 44.6431 | -0.21 | -0.47 | 44.38 | 44.6431 | 44.31 | 5259 |
| 1736551800 | 44.8552 | -0.72 | -1.59 | 44.92 | 45.03 | 44.6726 | 9842 |
| 1736379000 | 45.58 | -0.28 | -0.61 | 45.48 | 45.6 | 45.32 | 2542 |
| 1736292600 | 45.8619 | -0.26 | -0.57 | 46.45 | 46.45 | 45.6361 | 15631 |
| 1736206200 | 46.1255 | 0.27 | 0.60 | 46.3 | 46.48 | 46.061 | 1813 |
| 1735947000 | 45.8514 | 0.46 | 1.02 | 45.53 | 45.935 | 45.365 | 3536 |
| 1735860600 | 45.3881 | 0.06 | 0.13 | 45.68 | 45.751 | 45.19 | 5596 |
| 1735687800 | 45.3299 | -0.28 | -0.61 | 45.75 | 45.75 | 45.3299 | 7978 |
| 1735601400 | 45.6083 | -0.55 | -1.19 | 45.58 | 45.72 | 45.185 | 7709 |
| 1735342200 | 46.157 | -0.53 | -1.14 | 46.32 | 46.32 | 45.8509 | 6936 |
| 1735255800 | 46.6904 | 0.29 | 0.62 | 46.3 | 46.6904 | 46.3 | 3274 |
| 1735077840 | 46.4042 | 0.37 | 0.80 | 46.16 | 46.4042 | 46.16 | 547 |
| 1734996600 | 46.0379 | -0.04 | -0.09 | 46.06 | 46.06 | 45.75 | 3652 |
| 1734737400 | 46.08 | 0.66 | 1.45 | 45.34 | 46.2431 | 45.34 | 5206 |
| 1734651000 | 45.42 | -0.45 | -0.98 | 46.1 | 46.1107 | 45.3551 | 5924 |
| 1734564600 | 45.87 | -1.36 | -2.88 | 47.17 | 47.67 | 45.57 | 7994 |
| 1734478200 | 47.23 | -0.21 | -0.45 | 47.01 | 47.27 | 47.01 | 8283 |
| 1734391800 | 47.4426 | 0.46 | 0.97 | 46.95 | 47.47 | 46.95 | 2572 |
| 1734132600 | 46.9863 | -0.06 | -0.14 | 47.12 | 47.12 | 46.8 | 2017 |
| 1734046200 | 47.05 | -0.39 | -0.82 | 47.2 | 47.26 | 47.05 | 3297 |
| 1733959800 | 47.437 | 0.46 | 0.99 | 47.19 | 47.44 | 47.09 | 13513 |
| 1733873400 | 46.974 | -0.68 | -1.42 | 47.16 | 47.26 | 46.974 | 3813 |
| 1733787000 | 47.65 | 0.1 | 0.22 | 47.57 | 48.07 | 47.57 | 8289 |
| 1733527800 | 47.5474 | 0.37 | 0.78 | 47.38 | 47.585 | 47.38 | 4082 |
| 1733441400 | 47.1782 | -0.24 | -0.50 | 47.3 | 47.41 | 47.1782 | 5711 |
| 1733355000 | 47.4157 | 0.7 | 1.50 | 46.94 | 47.4517 | 46.94 | 5556 |
| 1733268600 | 46.7128 | -0.05 | -0.10 | 46.55 | 46.7321 | 46.53 | 2994 |
| 1733182200 | 46.7615 | 0.1 | 0.21 | 46.68 | 46.79 | 46.65 | 4625 |
| 1732917840 | 46.6632 | 0.47 | 1.01 | 46.28 | 46.67 | 46.28 | 1598 |
| 1732750200 | 46.1952 | -0.1 | -0.22 | 46.28 | 46.28 | 46.04 | 3735 |
| 1732663800 | 46.2962 | -0.15 | -0.32 | 46.37 | 46.37 | 46.18 | 2148 |
| 1732577400 | 46.4468 | 0.48 | 1.05 | 46.39 | 46.45 | 46.325 | 4169 |
| 1732318200 | 45.9622 | 0.41 | 0.91 | 45.58 | 45.9622 | 45.58 | 2195 |
| 1732231800 | 45.5498 | 0.76 | 1.69 | 45 | 45.64 | 45 | 2253 |
| 1732145400 | 44.7945 | 0.08 | 0.17 | 44.4 | 44.7945 | 44.3712 | 3870 |
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
