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 | 0.385 | 0.835322195704 | 46.09 | 46.4501 | 45.39 | 40033 | 45.97729788 | SP |
| 4 | 0.105 | 0.226439508303 | 46.37 | 47.425 | 45.39 | 20076 | 46.21922948 | SP |
| 12 | -0.065 | -0.139664804469 | 46.54 | 47.425 | 45.39 | 15085 | 46.44318922 | SP |
| 26 | 2.185 | 4.93339354256 | 44.29 | 48.84 | 43.91 | 25012 | 45.74443733 | SP |
| 52 | 4.385 | 10.4181515799 | 42.09 | 48.84 | 41.12 | 22258 | 44.46949708 | SP |
| 156 | 12.505 | 36.8118928466 | 33.97 | 48.84 | 31.8 | 37316 | 37.92184849 | SP |
| 260 | 6.765 | 17.0360110803 | 39.71 | 48.84 | 27.59 | 49611 | 36.36603884 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 46.475 | 0.22 | 0.47 | 46.45 | 46.5 | 46.3307 | 8468 |
| 1783031400 | 46.2572 | 0.75 | 1.64 | 46.18 | 46.35 | 46.1 | 10466 |
| 1782945000 | 45.51 | -0.45 | -0.98 | 45.39 | 45.6099 | 45.39 | 43624 |
| 1782858600 | 45.9596 | -0.2 | -0.43 | 45.87 | 46.01 | 45.87 | 9281 |
| 1782772200 | 46.1594 | 0.21 | 0.46 | 46.09 | 46.2099 | 46.025 | 96760 |
| 1782513000 | 45.95 | 0.1 | 0.23 | 45.83 | 46.1744 | 45.83 | 6742 |
| 1782426600 | 45.8457 | 0.23 | 0.51 | 45.8 | 45.96 | 45.75 | 16712 |
| 1782340200 | 45.6129 | 0.03 | 0.06 | 45.55 | 45.7 | 45.485 | 22709 |
| 1782253800 | 45.5853 | -0.23 | -0.51 | 45.56 | 45.785 | 45.55 | 20594 |
| 1782167400 | 45.8169 | -0.73 | -1.56 | 45.71 | 45.9299 | 45.7011 | 14010 |
| 1781821800 | 46.5424 | -0.11 | -0.24 | 46.65 | 46.65 | 46.501 | 8933 |
| 1781735400 | 46.6555 | -0.51 | -1.08 | 47.19 | 47.19 | 46.63 | 10151 |
| 1781649000 | 47.1651 | -0.02 | -0.03 | 47.28 | 47.325 | 47.14 | 10822 |
| 1781562600 | 47.1815 | -0.11 | -0.24 | 47.35 | 47.35 | 47.15 | 10450 |
| 1781303400 | 47.2956 | -0.13 | -0.27 | 47.27 | 47.41 | 47.1799 | 26896 |
| 1781217000 | 47.4247 | 0.87 | 1.87 | 46.93 | 47.425 | 46.7611 | 11909 |
| 1781130600 | 46.5536 | 0.18 | 0.38 | 46.58 | 46.83 | 45.5 | 14848 |
| 1781044200 | 46.3782 | 0.05 | 0.10 | 46.46 | 46.485 | 46.18 | 9352 |
| 1780957800 | 46.33 | 0.33 | 0.72 | 46.37 | 46.46 | 46.16 | 17102 |
| 1780698600 | 46 | -0.58 | -1.24 | 46.39 | 46.39 | 45.95 | 29793 |
| 1780612200 | 46.5782 | 0.13 | 0.28 | 46.62 | 46.689 | 46.47 | 11523 |
| 1780525800 | 46.4483 | -0.13 | -0.29 | 46.52 | 46.57 | 46.4483 | 9453 |
| 1780439400 | 46.5819 | -0 | -0.01 | 46.55 | 46.74 | 46.51 | 10399 |
| 1780353000 | 46.586 | -0.28 | -0.60 | 46.61 | 46.655 | 46.46 | 5994 |
| 1780093800 | 46.8666 | 0.15 | 0.31 | 46.97 | 47.0602 | 46.8359 | 5719 |
| 1780007400 | 46.7198 | -0.1 | -0.20 | 46.74 | 46.845 | 46.6945 | 13853 |
| 1779921000 | 46.815 | -0.11 | -0.22 | 46.86 | 46.91 | 46.775 | 20431 |
| 1779834600 | 46.92 | 0.12 | 0.25 | 47.03 | 47.1 | 46.82 | 11381 |
| 1779489000 | 46.8007 | -0.35 | -0.74 | 46.94 | 46.9556 | 46.79 | 11795 |
| 1779402600 | 47.1509 | 0.03 | 0.05 | 46.82 | 47.33 | 46.82 | 8591 |
| 1779316200 | 47.125 | 0.37 | 0.78 | 46.82 | 47.179 | 46.78 | 11499 |
| 1779229800 | 46.76 | -0.08 | -0.16 | 46.64 | 46.96 | 46.63 | 17132 |
| 1779143400 | 46.835 | 0.31 | 0.67 | 46.57 | 46.835 | 46.57 | 7865 |
| 1778884200 | 46.5223 | -0.31 | -0.66 | 46.65 | 46.65 | 46.48 | 12873 |
| 1778797800 | 46.8304 | 0.19 | 0.40 | 46.84 | 47 | 46.8301 | 11252 |
| 1778711400 | 46.6421 | 0.09 | 0.19 | 46.56 | 46.7199 | 46.48 | 16099 |
| 1778625000 | 46.5535 | -0.09 | -0.20 | 46.43 | 46.565 | 46.35 | 8947 |
| 1778538600 | 46.6463 | -0.09 | -0.19 | 46.66 | 46.82 | 46.63 | 9739 |
| 1778279400 | 46.7357 | 0.26 | 0.55 | 46.79 | 46.88 | 46.68 | 11225 |
| 1778193000 | 46.48 | -0.72 | -1.53 | 46.99 | 46.99 | 46.4401 | 30213 |
| 1778106600 | 47.2 | 0.57 | 1.23 | 47.19 | 47.25 | 47.14 | 13946 |
| 1778020200 | 46.6285 | 0.45 | 0.97 | 46.54 | 46.7 | 46.4801 | 8318 |
| 1777933800 | 46.18 | -0.46 | -0.99 | 46.38 | 46.49 | 46.075 | 7770 |
| 1777674600 | 46.6398 | -0.11 | -0.24 | 46.69 | 46.89 | 46.6398 | 15648 |
| 1777588200 | 46.7526 | 1.06 | 2.33 | 46.36 | 46.77 | 46.36 | 15871 |
| 1777501800 | 45.6901 | -0.36 | -0.78 | 45.97 | 45.97 | 45.58 | 12744 |
| 1777415400 | 46.05 | 0.06 | 0.12 | 45.99 | 46.15 | 45.99 | 10555 |
| 1777329000 | 45.9949 | -0.16 | -0.34 | 46.16 | 46.16 | 45.9949 | 8512 |
| 1777069800 | 46.15 | 0.03 | 0.07 | 46.12 | 46.33 | 46.08 | 9988 |
| 1776983400 | 46.12 | -0.19 | -0.41 | 46.32 | 46.45 | 45.88 | 16994 |
| 1776897000 | 46.3106 | 0.07 | 0.14 | 46.43 | 46.48897 | 46.2001 | 18795 |
| 1776810600 | 46.2437 | -0.75 | -1.60 | 46.85 | 46.85 | 46.225 | 7904 |
| 1776724200 | 46.9962 | -0.15 | -0.32 | 47 | 47.07 | 46.87 | 21037 |
| 1776465000 | 47.145 | 0.18 | 0.38 | 47.21 | 47.35 | 47.145 | 9941 |
| 1776378600 | 46.965 | 0.1 | 0.20 | 46.99 | 47.045 | 46.88 | 12281 |
| 1776292200 | 46.87 | -0.14 | -0.31 | 46.93 | 46.95 | 46.845 | 13029 |
| 1776205800 | 47.0141 | 0.11 | 0.24 | 46.92 | 47.06 | 46.83 | 8355 |
| 1776119400 | 46.9003 | 0.02 | 0.04 | 46.54 | 46.9003 | 46.41 | 11017 |
| 1775860200 | 46.88 | 0.01 | 0.02 | 47.05 | 47.07 | 46.7 | 58567 |
| 1775773800 | 46.87 | -0.09 | -0.19 | 46.74 | 47.08 | 46.6601 | 10284 |
| 1775687400 | 46.9592 | 1.03 | 2.24 | 47.1 | 47.1 | 46.731 | 18933 |
| 1775601000 | 45.93 | -0.14 | -0.30 | 45.79 | 46.08 | 45.7 | 10068 |
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.
