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 | -1.0233 | -2.20999844503 | 46.3032 | 46.47 | 44.83 | 117 | 45.74712598 | SP |
| 4 | -1.9285 | -4.08507807932 | 47.2084 | 48.01 | 44.83 | 258 | 46.49165598 | SP |
| 12 | -0.5201 | -1.13558951965 | 45.8 | 48.73 | 44.83 | 212 | 46.99156266 | SP |
| 26 | -1.3701 | -2.93697749196 | 46.65 | 48.73 | 44.62 | 342 | 46.76649491 | SP |
| 52 | -0.3001 | -0.658402808249 | 45.58 | 48.73 | 44.3093 | 268 | 46.55351432 | SP |
| 156 | -0.5401 | -1.17874290703 | 45.82 | 51.29 | 35.58 | 598 | 44.46447145 | SP |
| 260 | -16.1301 | -26.2662432829 | 61.41 | 61.75 | 35.58 | 877 | 48.26194816 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 45.2799 | 0.13 | 0.29 | 45.28 | 45.28 | 45.2799 | 55 |
| 1782513000 | 45.1497 | -0.06 | -0.14 | 44.83 | 45.1497 | 44.83 | 30 |
| 1782426600 | 45.2114 | -0.23 | -0.50 | 45.43 | 45.43 | 45.2114 | 37 |
| 1782340200 | 45.4372 | -0.37 | -0.81 | 45.32 | 45.4372 | 45.32 | 242 |
| 1782253800 | 45.8071 | -0.61 | -1.32 | 45.64 | 45.8071 | 45.64 | 119 |
| 1782167400 | 46.4198 | 0.12 | 0.25 | 46.3032 | 46.47 | 46.3032 | 157 |
| 1781821800 | 46.3032 | -0.17 | -0.37 | 46.24 | 46.49 | 46.24 | 280 |
| 1781735400 | 46.4746 | -0.34 | -0.72 | 46.88 | 46.88 | 46.4746 | 31 |
| 1781649000 | 46.8105 | -0.51 | -1.08 | 46.85 | 46.98 | 46.76 | 391 |
| 1781562600 | 47.3201 | 0.43 | 0.92 | 47.35 | 47.35 | 47.3201 | 11 |
| 1781303400 | 46.8898 | 0.18 | 0.40 | 46.64 | 46.8898 | 46.64 | 39 |
| 1781217000 | 46.7053 | 0.61 | 1.33 | 45.89 | 46.7053 | 45.89 | 415 |
| 1781130600 | 46.0905 | 0.02 | 0.04 | 46.23 | 46.33 | 46.0905 | 2244 |
| 1781044200 | 46.0729 | -0.11 | -0.24 | 46.43 | 46.43 | 46.0729 | 20 |
| 1780957800 | 46.1849 | 0.18 | 0.39 | 46.22 | 46.22 | 46.1849 | 12 |
| 1780698600 | 46.0059 | -1.04 | -2.20 | 46.44 | 46.44 | 46.0059 | 11 |
| 1780612200 | 47.0419 | -0.18 | -0.38 | 46.9 | 47.0419 | 46.9 | 10 |
| 1780525800 | 47.2225 | -0.76 | -1.57 | 47.32 | 47.32 | 47.2225 | 33 |
| 1780439400 | 47.9775 | 0.3 | 0.64 | 47.79 | 48.01 | 47.79 | 558 |
| 1780353000 | 47.6739 | 0.47 | 0.99 | 47.2084 | 47.6739 | 47.2084 | 262 |
| 1780093800 | 47.2084 | 0.42 | 0.89 | 47.14 | 47.2084 | 47.14 | 15 |
| 1780007400 | 46.7902 | -0.16 | -0.33 | 46.63 | 46.7902 | 46.63 | 59 |
| 1779921000 | 46.9462 | -0.33 | -0.71 | 46.97 | 47.16 | 46.855 | 892 |
| 1779834600 | 47.28 | 0.35 | 0.75 | 47.14 | 47.28 | 47.14 | 200 |
| 1779489000 | 46.9298 | -0.07 | -0.15 | 46.95 | 46.95 | 46.9298 | 80 |
| 1779402600 | 46.999 | 0.04 | 0.08 | 46.61 | 46.999 | 46.61 | 238 |
| 1779316200 | 46.9597 | 0.58 | 1.25 | 46.45 | 46.9597 | 46.45 | 263 |
| 1779229800 | 46.3778 | -0.33 | -0.70 | 46.15 | 46.3778 | 46.15 | 37 |
| 1779143400 | 46.703 | 0.12 | 0.26 | 46.66 | 46.703 | 46.66 | 22 |
| 1778884200 | 46.5798 | -0.71 | -1.50 | 46.45 | 46.5798 | 46.45 | 24 |
| 1778797800 | 47.2915 | 0.19 | 0.41 | 46.95 | 47.2915 | 46.95 | 18 |
| 1778711400 | 47.0987 | -0.16 | -0.35 | 46.77 | 47.0987 | 46.77 | 195 |
| 1778625000 | 47.2626 | -0.7 | -1.45 | 47.23 | 47.3148 | 47.23 | 494 |
| 1778538600 | 47.96 | -0.04 | -0.08 | 47.955 | 47.96 | 47.955 | 108 |
| 1778279400 | 47.9966 | 0.47 | 0.98 | 47.78 | 47.9966 | 47.78 | 228 |
| 1778193000 | 47.5298 | -0.33 | -0.69 | 47.84 | 47.84 | 47.5298 | 19 |
| 1778106600 | 47.8593 | 0.64 | 1.35 | 47.54 | 47.8593 | 47.54 | 330 |
| 1778020200 | 47.22 | 0.36 | 0.78 | 46.99 | 47.22 | 46.99 | 214 |
| 1777933800 | 46.8551 | -0.45 | -0.95 | 46.91 | 46.91 | 46.8551 | 12 |
| 1777674600 | 47.3023 | -0.05 | -0.11 | 47.18 | 47.3023 | 47.18 | 29 |
| 1777588200 | 47.3549 | 0.52 | 1.11 | 46.89 | 47.3549 | 46.89 | 21 |
| 1777501800 | 46.8362 | -0.28 | -0.60 | 46.95 | 46.95 | 46.8362 | 23 |
| 1777415400 | 47.12 | -0.2 | -0.42 | 46.96 | 47.12 | 46.96 | 11 |
| 1777329000 | 47.3171 | -0.13 | -0.27 | 47.37 | 47.37 | 47.3171 | 12 |
| 1777069800 | 47.4475 | -0.03 | -0.06 | 47.19 | 47.4475 | 47.19 | 535 |
| 1776983400 | 47.4743 | -0.43 | -0.90 | 47.6 | 47.6 | 47.4743 | 752 |
| 1776897000 | 47.9039 | 0.16 | 0.33 | 47.84 | 47.9039 | 47.84 | 10 |
| 1776810600 | 47.7472 | -0.62 | -1.28 | 48.11 | 48.11 | 47.7472 | 10 |
| 1776724200 | 48.3656 | -0.11 | -0.23 | 48.4766 | 48.4766 | 48.25 | 85 |
| 1776465000 | 48.4766 | 0.59 | 1.22 | 48.37 | 48.73 | 48.37 | 611 |
| 1776378600 | 47.89 | 0.06 | 0.13 | 47.82 | 47.93 | 47.82 | 424 |
| 1776292200 | 47.8297 | 0.16 | 0.35 | 47.6 | 47.8297 | 47.6 | 147 |
| 1776205800 | 47.6651 | 0.27 | 0.58 | 47.33 | 47.6651 | 47.33 | 44 |
| 1776119400 | 47.3903 | 0.22 | 0.48 | 46.76 | 47.3903 | 46.76 | 10 |
| 1775860200 | 47.1661 | -0.2 | -0.41 | 47.17 | 47.25 | 47.1661 | 248 |
| 1775773800 | 47.3625 | 0.13 | 0.28 | 46.98 | 47.3625 | 46.98 | 12 |
| 1775687400 | 47.2326 | 1.47 | 3.21 | 45.7658 | 47.2326 | 45.7658 | 354 |
| 1775601000 | 45.7658 | -0.21 | -0.47 | 45.53 | 45.7658 | 45.53 | 380 |
| 1775514600 | 45.9798 | 0 | 0.00 | 45.8 | 45.9798 | 45.8 | 214 |
| 1775169000 | 45.9787 | 0 | 0.01 | 45.48 | 45.9787 | 45.48 | 10 |
| 1775082600 | 45.9753 | 0.19 | 0.42 | 45.79 | 46.01 | 45.79 | 711 |
| 1774996200 | 45.7839 | 0.97 | 2.16 | 44.97 | 45.7839 | 44.97 | 1051 |
| 1774909800 | 44.8174 | -0.08 | -0.18 | 44.63 | 44.95 | 44.62 | 4057 |
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.
