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 | -1.72 | -3.79105135552 | 45.37 | 45.76 | 43.65 | 248182 | 45.03524224 | SP |
| 4 | -2.99 | -6.41080617496 | 46.64 | 46.83 | 43.65 | 260142 | 45.54012233 | SP |
| 12 | -1.88 | -4.12914561827 | 45.53 | 46.83 | 43.65 | 301535 | 45.88399057 | SP |
| 26 | 1.76 | 4.20148006684 | 41.89 | 47.5699 | 41.14 | 313082 | 45.28568661 | SP |
| 52 | 5.58 | 14.6572104019 | 38.07 | 47.5699 | 37.37 | 243435 | 43.25206707 | SP |
| 156 | 9.79 | 28.9131718842 | 33.86 | 47.5699 | 31.15 | 285142 | 36.95472253 | SP |
| 260 | 12 | 37.9146919431 | 31.65 | 47.5699 | 26.6 | 258702 | 35.35033121 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 43.65 | -0.58 | -1.31 | 44 | 44 | 43.61 | 333531 |
| 1781735400 | 44.23 | -0.77 | -1.71 | 44.83 | 44.85 | 44.12 | 276760 |
| 1781649000 | 45 | -0.06 | -0.13 | 45.14 | 45.14 | 44.9401 | 226624 |
| 1781562600 | 45.06 | -0.57 | -1.25 | 45.39 | 45.39 | 45.06 | 313292 |
| 1781303400 | 45.63 | 0.1 | 0.22 | 45.43 | 45.76 | 45.43 | 131966 |
| 1781217000 | 45.53 | 0.46 | 1.02 | 45.37 | 45.6799 | 45.3 | 292267 |
| 1781130600 | 45.07 | 0.05 | 0.11 | 45.08 | 45.315 | 45.04 | 329849 |
| 1781044200 | 45.02 | -0.06 | -0.13 | 45.28 | 45.28 | 44.805 | 447060 |
| 1780957800 | 45.08 | 0.07 | 0.16 | 45.3 | 45.38 | 45.029 | 260827 |
| 1780698600 | 45.01 | -0.42 | -0.92 | 45.5 | 45.5 | 45 | 380014 |
| 1780612200 | 45.43 | -0.39 | -0.85 | 45.59 | 45.6896 | 45.375 | 253624 |
| 1780525800 | 45.82 | -0.26 | -0.56 | 46.1 | 46.1 | 45.79 | 180542 |
| 1780439400 | 46.08 | 0.21 | 0.46 | 45.94 | 46.119 | 45.91 | 186726 |
| 1780353000 | 45.87 | -0.01 | -0.02 | 46.02 | 46.04 | 45.8355 | 155318 |
| 1780093800 | 45.88 | -0.18 | -0.39 | 46.14 | 46.14 | 45.85 | 254960 |
| 1780007400 | 46.06 | -0.1 | -0.22 | 46.21 | 46.21 | 46.01 | 231206 |
| 1779921000 | 46.16 | -0.17 | -0.37 | 46.21 | 46.315 | 46.0001 | 257690 |
| 1779834600 | 46.33 | -0.31 | -0.66 | 46.79 | 46.79 | 46.2 | 221505 |
| 1779489000 | 46.64 | -0.12 | -0.26 | 46.65 | 46.71 | 46.5301 | 353044 |
| 1779402600 | 46.76 | 0.16 | 0.34 | 46.64 | 46.83 | 46.4433 | 189420 |
| 1779316200 | 46.6 | -0.03 | -0.06 | 46.67 | 46.75 | 46.4998 | 215172 |
| 1779229800 | 46.63 | 0.05 | 0.11 | 46.51 | 46.69 | 46.388 | 162369 |
| 1779143400 | 46.58 | 0.57 | 1.24 | 46.29 | 46.595 | 46.155 | 228958 |
| 1778884200 | 46.01 | -0.39 | -0.84 | 46.26 | 46.26 | 45.93 | 264368 |
| 1778797800 | 46.4 | 0.06 | 0.13 | 46.46 | 46.49 | 46.33 | 340491 |
| 1778711400 | 46.34 | 0.15 | 0.32 | 46.24 | 46.35 | 46 | 202361 |
| 1778625000 | 46.19 | 0.23 | 0.50 | 45.87 | 46.2482 | 45.7899 | 207915 |
| 1778538600 | 45.96 | 0.39 | 0.86 | 45.8 | 46.0499 | 45.8 | 217722 |
| 1778279400 | 45.57 | 0.16 | 0.35 | 45.71 | 45.71 | 45.51 | 227489 |
| 1778193000 | 45.41 | -0.69 | -1.50 | 45.99 | 45.99 | 45.41 | 226265 |
| 1778106600 | 46.1 | -0.01 | -0.02 | 46.3 | 46.3 | 46.06 | 511179 |
| 1778020200 | 46.11 | 0.33 | 0.72 | 46.03 | 46.42 | 45.79 | 246286 |
| 1777933800 | 45.78 | -0.42 | -0.91 | 46 | 46 | 45.69 | 299298 |
| 1777674600 | 46.2 | -0.18 | -0.39 | 46.33 | 46.48 | 46.2 | 236214 |
| 1777588200 | 46.38 | 0.96 | 2.11 | 45.82 | 46.47 | 45.78 | 198445 |
| 1777501800 | 45.42 | -0.26 | -0.57 | 45.53 | 45.5685 | 45.32 | 227340 |
| 1777415400 | 45.68 | 0.22 | 0.48 | 45.78 | 45.829 | 45.565 | 308448 |
| 1777329000 | 45.46 | -0.29 | -0.63 | 45.79 | 45.85 | 45.43 | 195168 |
| 1777069800 | 45.75 | -0.24 | -0.52 | 45.98 | 45.98 | 45.6201 | 348805 |
| 1776983400 | 45.99 | 0.35 | 0.77 | 45.9 | 46.05 | 45.78 | 329111 |
| 1776897000 | 45.64 | 0.18 | 0.40 | 45.75 | 45.77 | 45.56 | 351245 |
| 1776810600 | 45.46 | -0.48 | -1.04 | 45.835 | 45.92 | 45.46 | 441127 |
| 1776724200 | 45.94 | 0.03 | 0.07 | 45.92 | 46.099 | 45.87 | 319160 |
| 1776465000 | 45.91 | -0.31 | -0.67 | 46.42 | 46.42 | 45.7811 | 676126 |
| 1776378600 | 46.22 | 0.29 | 0.63 | 45.94 | 46.2795 | 45.94 | 361366 |
| 1776292200 | 45.93 | -0.27 | -0.58 | 46.13 | 46.155 | 45.91 | 273186 |
| 1776205800 | 46.2 | -0.21 | -0.45 | 46.32 | 46.33 | 46.05 | 367928 |
| 1776119400 | 46.41 | 0.03 | 0.06 | 46.27 | 46.42 | 46.16 | 190398 |
| 1775860200 | 46.38 | -0.03 | -0.06 | 46.52 | 46.529 | 46.26 | 155293 |
| 1775773800 | 46.41 | -0.2 | -0.43 | 46.44 | 46.62 | 46.35 | 566211 |
| 1775687400 | 46.61 | 0.29 | 0.63 | 46.62 | 46.62 | 45.8808 | 346116 |
| 1775601000 | 46.32 | -0.08 | -0.17 | 46.32 | 46.34 | 46.025 | 577826 |
| 1775514600 | 46.4 | 0.12 | 0.26 | 46.32 | 46.41 | 46.135 | 377113 |
| 1775169000 | 46.28 | 0.17 | 0.37 | 46.06 | 46.28 | 46 | 199720 |
| 1775082600 | 46.11 | -0.13 | -0.28 | 46.29 | 46.38 | 45.85 | 476630 |
| 1774996200 | 46.24 | 0.39 | 0.85 | 46.3 | 46.4085 | 45.8601 | 281287 |
| 1774909800 | 45.85 | 0.3 | 0.66 | 45.92 | 46.18 | 45.73 | 279390 |
| 1774650600 | 45.55 | 0.13 | 0.29 | 45.45 | 45.7923 | 45.385 | 541021 |
| 1774564200 | 45.42 | -0.28 | -0.61 | 45.53 | 45.7593 | 45.34 | 571796 |
| 1774477800 | 45.7 | 0.4 | 0.88 | 45.5 | 45.7692 | 45.475 | 225018 |
| 1774391400 | 45.3 | 0.22 | 0.49 | 44.91 | 45.5399 | 44.8601 | 178530 |
| 1774305000 | 45.08 | 0.22 | 0.49 | 44.86 | 45.34 | 44.755 | 211137 |
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.
