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 | 0.11 | 0.234142188165 | 46.98 | 47.22 | 45.82 | 3106 | 46.33176591 | SP |
| 4 | -2.38 | -4.81099656357 | 49.47 | 52.23 | 45.82 | 10843 | 49.12134199 | SP |
| 12 | 4.37 | 10.2294007491 | 42.72 | 52.23 | 42.19 | 6678 | 47.63625316 | SP |
| 26 | -2.22 | -4.50212938552 | 49.31 | 52.23 | 41.8 | 5998 | 46.59355199 | SP |
| 52 | -1.36 | -2.80701754386 | 48.45 | 53.05 | 41.8 | 4211 | 47.57403023 | SP |
| 156 | 9.06 | 23.8232973968 | 38.03 | 53.05 | 32.33 | 5732 | 43.16069333 | SP |
| 260 | -1.8 | -3.68173450603 | 48.89 | 53.05 | 29 | 9388 | 41.49382935 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 47.09 | 1 | 2.17 | 45.71 | 47.09 | 45.71 | 3169 |
| 1782426600 | 46.09 | -0.28 | -0.60 | 46.31 | 46.5 | 46.07 | 1201 |
| 1782340200 | 46.3689 | 0.05 | 0.12 | 46.21 | 46.75 | 46.21 | 3900 |
| 1782253800 | 46.3151 | -0.26 | -0.57 | 45.82 | 46.59 | 45.82 | 6311 |
| 1782167400 | 46.58 | -0.5 | -1.06 | 46.98 | 47.22 | 46.49 | 1010 |
| 1781821800 | 47.0804 | 0.39 | 0.84 | 46.62 | 47.0804 | 46.34 | 4318 |
| 1781735400 | 46.69 | -0.93 | -1.95 | 47.48 | 47.86 | 46.69 | 4871 |
| 1781649000 | 47.6162 | -0.23 | -0.49 | 47.77 | 48.3288 | 47.6162 | 2689 |
| 1781562600 | 47.8484 | 0.55 | 1.16 | 48.26 | 48.26 | 47.8484 | 2584 |
| 1781303400 | 47.3 | 0.04 | 0.08 | 47.23 | 47.3 | 47.08 | 1673 |
| 1781217000 | 47.26 | 0.38 | 0.81 | 46.78 | 47.26 | 46.47 | 7002 |
| 1781130600 | 46.88 | -1.03 | -2.15 | 47.22 | 47.87 | 46.88 | 4668 |
| 1781044200 | 47.9086 | -0.5 | -1.02 | 48.4 | 48.64 | 47.47 | 73545 |
| 1780957800 | 48.4045 | -0.19 | -0.39 | 48.82 | 48.82 | 48.4 | 3327 |
| 1780698600 | 48.5964 | -1.71 | -3.41 | 49.345 | 49.345 | 48.5964 | 2066 |
| 1780612200 | 50.31 | 0.25 | 0.51 | 50.16 | 50.5599 | 50.16 | 7023 |
| 1780525800 | 50.0554 | -1.45 | -2.82 | 51.06 | 51.06 | 50.0554 | 10963 |
| 1780439400 | 51.5058 | -0.64 | -1.22 | 51.52 | 51.6 | 51.06 | 62966 |
| 1780353000 | 52.1444 | 1.77 | 3.52 | 50.78 | 52.23 | 50.78 | 3236 |
| 1780093800 | 50.3737 | 1.24 | 2.53 | 49.47 | 50.42 | 49.47 | 2665 |
| 1780007400 | 49.13 | 0.77 | 1.58 | 48.45 | 49.13 | 48.39 | 3707 |
| 1779921000 | 48.3635 | -0.79 | -1.60 | 48.65 | 48.705 | 48.26 | 5366 |
| 1779834600 | 49.15 | 0.42 | 0.86 | 49.28 | 49.315 | 49.15 | 2653 |
| 1779489000 | 48.73 | 0.73 | 1.52 | 48.12 | 48.8 | 48.12 | 3084 |
| 1779402600 | 48 | 0.03 | 0.06 | 47.65 | 48.11 | 47.65 | 2289 |
| 1779316200 | 47.97 | 0.72 | 1.52 | 47.21 | 47.97 | 47.21 | 4939 |
| 1779229800 | 47.25 | -0.21 | -0.44 | 47.48 | 47.4852 | 47.25 | 3487 |
| 1779143400 | 47.46 | 0.68 | 1.46 | 46.76 | 47.6 | 46.76 | 4360 |
| 1778884200 | 46.7752 | 0.17 | 0.35 | 45 | 47.01 | 45 | 6154 |
| 1778797800 | 46.61 | 0.17 | 0.38 | 44.87 | 46.81 | 44.87 | 2130 |
| 1778711400 | 46.435 | -0.22 | -0.46 | 46.5 | 46.55 | 46.19 | 12616 |
| 1778625000 | 46.65 | -0.5 | -1.06 | 46.97 | 46.97 | 46.535 | 4577 |
| 1778538600 | 47.15 | -0.19 | -0.40 | 47.09 | 47.39 | 47.09 | 5453 |
| 1778279400 | 47.34 | 0.24 | 0.50 | 47.05 | 47.34 | 46.75 | 4720 |
| 1778193000 | 47.1041 | 0.48 | 1.03 | 45.62 | 47.465 | 45.62 | 294 |
| 1778106600 | 46.6259 | -0.03 | -0.07 | 46.83 | 46.83 | 46.32 | 1200 |
| 1778020200 | 46.6565 | 0.09 | 0.20 | 46.47 | 46.68 | 46.2415 | 2153 |
| 1777933800 | 46.5633 | 0.23 | 0.50 | 46.26 | 46.58 | 46.26 | 2597 |
| 1777674600 | 46.3308 | 0.51 | 1.11 | 45 | 46.405 | 45 | 1958 |
| 1777588200 | 45.82 | 0.61 | 1.35 | 45.39 | 45.85 | 45.01 | 3716 |
| 1777501800 | 45.211 | -0.24 | -0.52 | 45.2 | 45.22 | 45.02 | 3901 |
| 1777415400 | 45.4464 | -0.4 | -0.87 | 45.72 | 45.72 | 45.4464 | 1692 |
| 1777329000 | 45.8451 | 0.07 | 0.15 | 45.7 | 45.915 | 45.7 | 2933 |
| 1777069800 | 45.7748 | 0.43 | 0.96 | 45.58 | 45.7748 | 45.441 | 2981 |
| 1776983400 | 45.3399 | -1.17 | -2.52 | 46.02 | 46.02 | 44.94 | 2840 |
| 1776897000 | 46.5114 | 0.3 | 0.64 | 45.11 | 46.6 | 45.11 | 14445 |
| 1776810600 | 46.2137 | -0.28 | -0.61 | 46.59 | 47.21 | 46.2137 | 4027 |
| 1776724200 | 46.496 | 0.33 | 0.71 | 45.83 | 46.496 | 45.83 | 2456 |
| 1776465000 | 46.17 | 0.55 | 1.20 | 45.25 | 46.505 | 45.25 | 2269 |
| 1776378600 | 45.6231 | 0.29 | 0.65 | 45.81 | 45.905 | 45.6 | 1723 |
| 1776292200 | 45.3307 | 1.01 | 2.29 | 44.53 | 45.35 | 44.53 | 10448 |
| 1776205800 | 44.3179 | 0.45 | 1.03 | 44.18 | 44.425 | 44.18 | 4965 |
| 1776119400 | 43.8674 | 1.29 | 3.02 | 42.22 | 43.8674 | 42.22 | 11301 |
| 1775860200 | 42.58 | -0.59 | -1.37 | 43.19 | 43.19 | 42.52 | 2768 |
| 1775773800 | 43.173 | -0.94 | -2.14 | 43.78 | 43.78 | 43.05 | 1670 |
| 1775687400 | 44.117 | 0.78 | 1.79 | 44.25 | 44.5 | 43.95 | 3730 |
| 1775601000 | 43.34 | -0.19 | -0.44 | 43.28 | 43.34 | 42.19 | 10405 |
| 1775514600 | 43.5294 | 0.1 | 0.22 | 42.72 | 43.57 | 42.72 | 12632 |
| 1775169000 | 43.4323 | 0.06 | 0.15 | 42.67 | 43.62 | 42.67 | 3659 |
| 1775082600 | 43.3688 | 0.09 | 0.20 | 43.49 | 43.64 | 43.18 | 22905 |
| 1774996200 | 43.2808 | 1.13 | 2.68 | 42.15 | 43.2808 | 42.15 | 1350 |
| 1774909800 | 42.1503 | 0.12 | 0.29 | 42 | 42.57 | 41.8 | 5291 |
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.
