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 | -0.47 | -0.972480860749 | 48.33 | 48.57 | 47.305 | 839280 | 47.67741759 | SP |
| 4 | -0.09 | -0.187695516163 | 47.95 | 48.57 | 46.82 | 657733 | 47.59311585 | SP |
| 12 | 0.9 | 1.91652470187 | 46.96 | 48.635 | 46.51 | 803825 | 47.53650248 | SP |
| 26 | 1.58 | 3.41400172861 | 46.28 | 50.2334 | 45.79 | 916992 | 47.67625296 | SP |
| 52 | 3.69 | 8.35408648404 | 44.17 | 50.2334 | 44.15 | 776483 | 46.84238978 | SP |
| 156 | 8.02 | 20.1305220884 | 39.84 | 50.2334 | 36.0137 | 819549 | 43.05071944 | SP |
| 260 | 8.04 | 20.1908588649 | 39.82 | 50.2334 | 34.97 | 959378 | 41.71485526 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 47.86 | 0.52 | 1.10 | 47.53 | 47.905 | 47.46 | 756091 |
| 1782167400 | 47.34 | -0.08 | -0.17 | 47.35 | 47.6 | 47.3304 | 583293 |
| 1781821800 | 47.42 | -0.21 | -0.44 | 47.73 | 47.745 | 47.305 | 1058848 |
| 1781735400 | 47.63 | -0.73 | -1.51 | 48.17 | 48.35 | 47.43 | 960596 |
| 1781649000 | 48.36 | 0.19 | 0.39 | 48.33 | 48.57 | 48.23 | 754383 |
| 1781562600 | 48.17 | -0.15 | -0.31 | 48.33 | 48.42 | 48.135 | 363100 |
| 1781303400 | 48.32 | 0.35 | 0.73 | 48.05 | 48.385 | 48.02 | 528815 |
| 1781217000 | 47.97 | 0.21 | 0.44 | 47.92 | 48.17 | 47.81 | 568824 |
| 1781130600 | 47.76 | -0.04 | -0.08 | 47.89 | 48.13 | 47.749 | 486167 |
| 1781044200 | 47.8 | 0.57 | 1.21 | 47.37 | 47.84 | 47.37 | 1218893 |
| 1780957800 | 47.23 | -0.45 | -0.94 | 47.58 | 47.7 | 47.22 | 611332 |
| 1780698600 | 47.68 | 0.42 | 0.89 | 47.41 | 47.93 | 47.41 | 938068 |
| 1780612200 | 47.26 | 0.42 | 0.90 | 47.32 | 47.55 | 47.1199 | 642063 |
| 1780525800 | 46.84 | -0.28 | -0.59 | 47.05 | 47.24 | 46.831403 | 456748 |
| 1780439400 | 47.12 | 0.15 | 0.32 | 46.91 | 47.195 | 46.82 | 457647 |
| 1780353000 | 46.97 | -0.29 | -0.61 | 47.05 | 47.145 | 46.905 | 663012 |
| 1780093800 | 47.26 | -0.25 | -0.53 | 47.46 | 47.465 | 47.22 | 556779 |
| 1780007400 | 47.51 | -0.21 | -0.44 | 47.65 | 47.74 | 47.45 | 714062 |
| 1779921000 | 47.72 | -0.06 | -0.13 | 47.82 | 48.08 | 47.685 | 438889 |
| 1779834600 | 47.78 | -0.12 | -0.25 | 47.95 | 48 | 47.74 | 495413 |
| 1779489000 | 47.9 | 0.23 | 0.48 | 47.79 | 47.98 | 47.645 | 508535 |
| 1779402600 | 47.67 | 0.21 | 0.44 | 47.32 | 47.68 | 47.04 | 512767 |
| 1779316200 | 47.46 | 0.2 | 0.42 | 47.26 | 47.56 | 47.1 | 496653 |
| 1779229800 | 47.26 | -0.07 | -0.15 | 47.22 | 47.5501 | 47.03 | 440433 |
| 1779143400 | 47.33 | 0.71 | 1.52 | 46.7 | 47.35 | 46.7 | 922566 |
| 1778884200 | 46.62 | -0.42 | -0.89 | 47 | 47.1 | 46.61 | 512371 |
| 1778797800 | 47.04 | 0.2 | 0.43 | 47.02 | 47.197433 | 46.96 | 685030 |
| 1778711400 | 46.84 | -0.29 | -0.62 | 46.99 | 47.06 | 46.67 | 1021183 |
| 1778625000 | 47.13 | 0.16 | 0.34 | 47.03 | 47.28 | 46.7301 | 1656110 |
| 1778538600 | 46.97 | -0.08 | -0.17 | 47.14 | 47.23 | 46.88 | 1274822 |
| 1778279400 | 47.05 | -0.2 | -0.42 | 47.36 | 47.46 | 47.01 | 1312195 |
| 1778193000 | 47.25 | -0.32 | -0.67 | 47.5 | 47.5 | 47.2 | 1396822 |
| 1778106600 | 47.57 | 0.08 | 0.17 | 47.7 | 47.8 | 47.5403 | 1422417 |
| 1778020200 | 47.49 | 0.16 | 0.34 | 47.4 | 47.6735 | 47.2001 | 1306468 |
| 1777933800 | 47.33 | -0.4 | -0.84 | 47.54 | 47.775 | 47.195 | 1860922 |
| 1777674600 | 47.73 | -0.28 | -0.58 | 48.14 | 48.215 | 47.715 | 1683385 |
| 1777588200 | 48.01 | 0.55 | 1.16 | 47.48 | 48.07 | 47.47 | 1380718 |
| 1777501800 | 47.46 | -0.3 | -0.63 | 47.63 | 47.8 | 47.355 | 1499957 |
| 1777415400 | 47.76 | 0.16 | 0.34 | 47.76 | 48.07 | 47.615 | 1107517 |
| 1777329000 | 47.6 | -0.02 | -0.04 | 47.67 | 47.91 | 47.55 | 1445055 |
| 1777069800 | 47.62 | -0.37 | -0.77 | 47.89 | 47.94 | 47.59 | 788656 |
| 1776983400 | 47.99 | 0.48 | 1.01 | 47.59 | 48.005 | 47.59 | 991563 |
| 1776897000 | 47.51 | -0.34 | -0.71 | 47.94 | 47.975 | 47.39 | 343253 |
| 1776810600 | 47.85 | -0.49 | -1.01 | 48.38 | 48.41 | 47.79 | 739959 |
| 1776724200 | 48.34 | -0.08 | -0.17 | 48.38 | 48.635 | 48.285 | 362617 |
| 1776465000 | 48.42 | 0.42 | 0.88 | 48.09 | 48.575 | 48.04 | 487229 |
| 1776378600 | 48 | 0.12 | 0.25 | 47.88 | 48.115 | 47.82 | 690441 |
| 1776292200 | 47.88 | -0.2 | -0.42 | 48.02 | 48.03 | 47.77 | 584688 |
| 1776205800 | 48.08 | 0.1 | 0.21 | 47.95 | 48.15 | 47.74 | 629224 |
| 1776119400 | 47.98 | 0.05 | 0.10 | 47.81 | 48 | 47.54 | 407761 |
| 1775860200 | 47.93 | -0.39 | -0.81 | 48.36 | 48.36 | 47.865 | 613764 |
| 1775773800 | 48.32 | 0.19 | 0.39 | 47.94 | 48.47 | 47.86 | 701732 |
| 1775687400 | 48.13 | 0.82 | 1.73 | 47.86 | 48.14 | 47.745 | 452445 |
| 1775601000 | 47.31 | -0.12 | -0.25 | 47.34 | 47.5 | 47.2 | 524011 |
| 1775514600 | 47.43 | 0.08 | 0.17 | 47.22 | 47.435 | 47.11 | 376040 |
| 1775169000 | 47.35 | 0.22 | 0.47 | 46.92 | 47.47 | 46.845 | 571746 |
| 1775082600 | 47.13 | 0.1 | 0.21 | 47.03 | 47.25 | 46.963333 | 548963 |
| 1774996200 | 47.03 | 0.42 | 0.90 | 46.96 | 47.19 | 46.51 | 1061060 |
| 1774909800 | 46.61 | 0.25 | 0.54 | 46.66 | 46.95 | 46.47 | 839994 |
| 1774650600 | 46.36 | -0.32 | -0.69 | 46.61 | 46.81 | 46.274272 | 1017409 |
| 1774564200 | 46.68 | -0.37 | -0.79 | 46.67 | 47.09 | 46.625 | 798867 |
| 1774477800 | 47.05 | 0.16 | 0.34 | 47.19 | 47.285 | 46.8201 | 702462 |
| 1774391400 | 46.89 | 0.06 | 0.13 | 46.59 | 47.18 | 46.45 | 1342257 |
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.
