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 | 2.25 | 4.92988606486 | 45.64 | 49.82 | 45.64 | 36606 | 47.94933048 | SP |
| 4 | 2.75 | 6.0921577315 | 45.14 | 49.82 | 44.158 | 148513 | 46.18523403 | SP |
| 12 | 6.27 | 15.0648726574 | 41.62 | 49.82 | 39.915 | 120088 | 45.24805282 | SP |
| 26 | 10.3 | 27.4009044959 | 37.59 | 49.82 | 37.59 | 94262 | 43.87659452 | SP |
| 52 | 12.855 | 36.691879549 | 35.035 | 49.82 | 34.3 | 70971 | 41.6925897 | SP |
| 156 | 18.44 | 62.6146010187 | 29.45 | 49.82 | 27.02 | 68837 | 35.67474407 | SP |
| 260 | 8.61 | 21.9195519348 | 39.28 | 49.82 | 24.448 | 50584 | 34.67986757 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 47.89 | 0.18 | 0.38 | 47.8 | 48.035 | 47.65 | 25009 |
| 1781735400 | 47.71 | -0.3 | -0.62 | 48.17 | 48.729 | 47.64 | 47156 |
| 1781649000 | 48.01 | -0.73 | -1.50 | 48.5 | 48.5 | 47.935 | 53464 |
| 1781562600 | 48.74 | 0.91 | 1.91 | 49.82 | 49.82 | 48.6618 | 36422 |
| 1781303400 | 47.825 | 0.64 | 1.35 | 47.51 | 47.91 | 47.2479 | 22304 |
| 1781217000 | 47.19 | 1.94 | 4.29 | 45.64 | 47.31 | 45.64 | 23682 |
| 1781130600 | 45.25 | -0.3 | -0.66 | 46.43 | 46.43 | 45.17 | 52974 |
| 1781044200 | 45.55 | 0.08 | 0.18 | 46.57 | 46.63 | 44.158 | 147140 |
| 1780957800 | 45.47 | 0.46 | 1.02 | 45.55 | 45.9199 | 45.36 | 1035332 |
| 1780698600 | 45.01 | -2.37 | -5.00 | 47.01 | 47.01 | 44.65 | 45714 |
| 1780612200 | 47.38 | 0.18 | 0.38 | 47.18 | 47.569 | 46.79 | 72716 |
| 1780525800 | 47.2 | -0.73 | -1.52 | 47.93 | 47.93 | 47.0101 | 45750 |
| 1780439400 | 47.93 | 0.28 | 0.59 | 47.66 | 48.1 | 47.66 | 75858 |
| 1780353000 | 47.65 | 0.99 | 2.12 | 47.34 | 47.68 | 47.0469 | 141276 |
| 1780093800 | 46.66 | 0.2 | 0.43 | 46.79 | 47.789 | 46.34 | 46957 |
| 1780007400 | 46.46 | -0.17 | -0.36 | 46.37 | 46.8799 | 46.1 | 566338 |
| 1779921000 | 46.63 | -0.34 | -0.72 | 47 | 47 | 46.32 | 57598 |
| 1779834600 | 46.97 | 1.46 | 3.21 | 46.9 | 47 | 46.72 | 106850 |
| 1779489000 | 45.51 | -0.22 | -0.48 | 45.7 | 46.25 | 45.4 | 156497 |
| 1779402600 | 45.73 | 0.62 | 1.37 | 45.14 | 45.8001 | 45.14 | 87724 |
| 1779316200 | 45.11 | 0.78 | 1.76 | 44.39 | 45.24 | 44.39 | 39898 |
| 1779229800 | 44.33 | -0.39 | -0.87 | 44.34 | 44.562994 | 43.9 | 30246 |
| 1779143400 | 44.72 | 0.15 | 0.34 | 44.87 | 45.08 | 44.3 | 99722 |
| 1778884200 | 44.57 | -1.51 | -3.27 | 44.98 | 44.98 | 44.41 | 80312 |
| 1778797800 | 46.075 | 0.35 | 0.75 | 45.78 | 46.4137 | 45.78 | 163232 |
| 1778711400 | 45.73 | 0.3 | 0.66 | 45.41 | 45.9499 | 45.405 | 65918 |
| 1778625000 | 45.43 | -0.64 | -1.39 | 45.7 | 46.07 | 44.9499 | 365624 |
| 1778538600 | 46.07 | -0.28 | -0.60 | 46.16 | 46.5499 | 46.07 | 144232 |
| 1778279400 | 46.35 | 0.66 | 1.44 | 46.22 | 46.7891 | 46.04 | 118262 |
| 1778193000 | 45.69 | -0.97 | -2.08 | 46.75 | 46.75 | 45.67 | 53298 |
| 1778106600 | 46.66 | 1.2 | 2.64 | 46.35 | 46.66 | 45.89 | 196889 |
| 1778020200 | 45.46 | 1.15 | 2.60 | 44.99 | 45.7899 | 44.99 | 112962 |
| 1777933800 | 44.31 | -0.46 | -1.03 | 44.99 | 44.99 | 44.2 | 61356 |
| 1777674600 | 44.77 | -0.25 | -0.56 | 44.67 | 45.4499 | 44.67 | 609467 |
| 1777588200 | 45.02 | 0.78 | 1.76 | 44.82 | 45.14 | 44.25 | 80281 |
| 1777501800 | 44.24 | -0.32 | -0.72 | 44.36 | 44.59 | 44.09 | 117776 |
| 1777415400 | 44.56 | 0.1 | 0.22 | 44 | 44.56 | 44 | 49867 |
| 1777329000 | 44.46 | -0.41 | -0.91 | 44.87 | 44.87 | 44.42 | 82705 |
| 1777069800 | 44.87 | 0.49 | 1.10 | 44.79 | 45.04 | 44.6167 | 36193 |
| 1776983400 | 44.38 | -0.7 | -1.55 | 44.72 | 44.9599 | 44 | 134587 |
| 1776897000 | 45.08 | 0.86 | 1.94 | 45 | 45.27 | 44.91 | 56531 |
| 1776810600 | 44.22 | -0.98 | -2.17 | 45.1 | 45.28 | 44.22 | 228606 |
| 1776724200 | 45.2 | -0.22 | -0.48 | 45.49 | 45.49 | 45.06 | 47265 |
| 1776465000 | 45.42 | 0.9 | 2.02 | 45.5 | 45.82 | 45.3501 | 105288 |
| 1776378600 | 44.52 | -0.29 | -0.65 | 44.55 | 44.81 | 44.44 | 88000 |
| 1776292200 | 44.81 | -0.26 | -0.58 | 44.62 | 44.81 | 44.265 | 216189 |
| 1776205800 | 45.07 | 0.52 | 1.17 | 44.92 | 45.07 | 44.64 | 77235 |
| 1776119400 | 44.55 | 0.58 | 1.32 | 43.65 | 44.6 | 43.65 | 31049 |
| 1775860200 | 43.97 | 0.07 | 0.16 | 43.96 | 44.285 | 43.77 | 59342 |
| 1775773800 | 43.9 | 0.24 | 0.55 | 43.55 | 44.029381 | 43.25 | 48088 |
| 1775687400 | 43.66 | 1.86 | 4.45 | 43.53 | 43.82 | 42.1846 | 72039 |
| 1775601000 | 41.8 | 0.04 | 0.10 | 41.71 | 41.9144 | 41.11 | 42270 |
| 1775514600 | 41.76 | 0.1 | 0.24 | 41.66 | 41.96 | 41.1101 | 79877 |
| 1775169000 | 41.66 | 0.1 | 0.24 | 40.7 | 41.66 | 40.7 | 72513 |
| 1775082600 | 41.56 | 0.15 | 0.36 | 41.7 | 41.8899 | 41.39 | 41245 |
| 1774996200 | 41.41 | 1.27 | 3.16 | 40.64 | 41.42 | 40.2 | 60906 |
| 1774909800 | 40.143 | -0.46 | -1.13 | 40.7 | 40.7 | 39.915 | 52829 |
| 1774650600 | 40.6 | 0.2 | 0.50 | 40.31 | 40.92 | 40.31 | 51116 |
| 1774564200 | 40.4 | -1.25 | -3.00 | 41.62 | 41.62 | 40.4 | 70161 |
| 1774477800 | 41.65 | 0.66 | 1.61 | 41.55 | 41.99 | 41.27 | 37212 |
| 1774391400 | 40.99 | -0.73 | -1.75 | 40.62 | 41.2455 | 40.58 | 85212 |
| 1774305000 | 41.72 | 1.14 | 2.81 | 41.17 | 42.06 | 40.1596 | 78479 |
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.
