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 | 2.22 | 4.79171163393 | 46.33 | 49.32 | 46.33 | 22360 | 48.20448082 | SP |
| 4 | 5.63 | 13.1174277726 | 42.92 | 49.32 | 42.11 | 36562 | 44.93353194 | SP |
| 12 | 2.35 | 5.08658008658 | 46.2 | 49.38 | 42.11 | 32195 | 45.72192694 | SP |
| 26 | -4.35 | -8.22306238185 | 52.9 | 53.75 | 41.26 | 34946 | 46.41141249 | SP |
| 52 | -12.09 | -19.9373350923 | 60.64 | 60.99 | 41.26 | 25179 | 49.32077526 | SP |
| 156 | 5.47 | 12.6973073352 | 43.08 | 62.24 | 35.145 | 26982 | 48.45956884 | SP |
| 260 | -21.69 | -30.8798405467 | 70.24 | 72.9 | 35.145 | 55227 | 50.59397742 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 48.55 | -0.22 | -0.44 | 48.92 | 49.32 | 48.34 | 24183 |
| 1783377000 | 48.7658 | 0.37 | 0.76 | 48.44 | 48.77 | 47.9301 | 16259 |
| 1783031400 | 48.3985 | 0.89 | 1.88 | 48.01 | 48.5 | 48.01 | 18705 |
| 1782945000 | 47.5076 | 1.41 | 3.05 | 46.33 | 47.9 | 46.33 | 30294 |
| 1782858600 | 46.1 | -0.26 | -0.56 | 46.23 | 46.2589 | 45.56 | 10187 |
| 1782772200 | 46.36 | 0.6 | 1.31 | 46.17 | 46.5666 | 46.07 | 23999 |
| 1782513000 | 45.7598 | 1.42 | 3.20 | 44.4 | 45.84 | 44.4 | 86708 |
| 1782426600 | 44.34 | -0.42 | -0.95 | 44.66 | 45.26 | 44.34 | 63209 |
| 1782340200 | 44.7649 | 1.11 | 2.55 | 43.72 | 45.1199 | 43.72 | 45239 |
| 1782253800 | 43.65 | -0.24 | -0.55 | 43.49 | 43.92 | 43.49 | 53682 |
| 1782167400 | 43.89 | -0.51 | -1.15 | 44.34 | 44.9 | 43.8201 | 28182 |
| 1781821800 | 44.4 | 0.09 | 0.20 | 44.61 | 44.92 | 44.275 | 52627 |
| 1781735400 | 44.31 | -0.92 | -2.03 | 45.18 | 46.01 | 44.28 | 73833 |
| 1781649000 | 45.23 | 0.9 | 2.03 | 44.8 | 45.41 | 44.8 | 21004 |
| 1781562600 | 44.33 | 0.55 | 1.24 | 44.52 | 45 | 44.33 | 24634 |
| 1781303400 | 43.7849 | 0.62 | 1.45 | 43.49 | 43.7926 | 43.23 | 8934 |
| 1781217000 | 43.16 | 0.77 | 1.82 | 42.48 | 43.26 | 42.11 | 26723 |
| 1781130600 | 42.39 | -0.88 | -2.03 | 42.92 | 43.36 | 42.39 | 49714 |
| 1781044200 | 43.27 | 0.17 | 0.38 | 42.99 | 43.88 | 42.82 | 27932 |
| 1780957800 | 43.105 | -0.06 | -0.15 | 43.26 | 43.61 | 42.94 | 27046 |
| 1780698600 | 43.1686 | -1.18 | -2.66 | 43.73 | 43.73 | 42.862 | 47537 |
| 1780612200 | 44.3485 | 0.87 | 2.00 | 44.04 | 44.69 | 44.04 | 47299 |
| 1780525800 | 43.48 | -1.89 | -4.17 | 45.01 | 45.01 | 43.23 | 42356 |
| 1780439400 | 45.37 | -1.11 | -2.39 | 46.02 | 46.02 | 45.32 | 23140 |
| 1780353000 | 46.48 | 0.13 | 0.27 | 46.04 | 46.8 | 45.89 | 54421 |
| 1780093800 | 46.3549 | 0.78 | 1.72 | 45.71 | 46.68 | 45.71 | 13004 |
| 1780007400 | 45.57 | 0.28 | 0.62 | 45.11 | 45.7 | 45.075 | 19022 |
| 1779921000 | 45.29 | -0.03 | -0.07 | 45.23 | 46.01 | 45.23 | 14434 |
| 1779834600 | 45.3202 | 0.08 | 0.18 | 45.4 | 45.63 | 45.14 | 17762 |
| 1779489000 | 45.2402 | -0.11 | -0.24 | 45.6 | 45.94 | 45.24 | 19070 |
| 1779402600 | 45.35 | -0.1 | -0.21 | 45.15 | 45.55 | 44.9501 | 8678 |
| 1779316200 | 45.4475 | 0.57 | 1.26 | 44.95 | 45.6099 | 44.587 | 9746 |
| 1779229800 | 44.88 | -0.24 | -0.53 | 45.2 | 45.47 | 44.88 | 8423 |
| 1779143400 | 45.12 | 0.36 | 0.80 | 44.59 | 45.42 | 44.59 | 10740 |
| 1778884200 | 44.76 | -0.31 | -0.69 | 44.66 | 44.955 | 44.58 | 13081 |
| 1778797800 | 45.07 | 0.4 | 0.90 | 44.88 | 45.39 | 44.88 | 19145 |
| 1778711400 | 44.67 | -1.26 | -2.74 | 45.36 | 45.36 | 44.41 | 25523 |
| 1778625000 | 45.9291 | -0.53 | -1.14 | 46.02 | 46.45 | 45.735 | 10979 |
| 1778538600 | 46.46 | -0.14 | -0.30 | 46.45 | 46.46 | 46.08 | 142737 |
| 1778279400 | 46.6 | -0.39 | -0.83 | 46.91 | 46.91 | 46.320791 | 12918 |
| 1778193000 | 46.99 | 0.11 | 0.23 | 47.11 | 47.67 | 46.83 | 255491 |
| 1778106600 | 46.88 | -0.06 | -0.13 | 47.24 | 47.28 | 46.66 | 35122 |
| 1778020200 | 46.94 | -0.89 | -1.86 | 47.42 | 47.42 | 46.775 | 15742 |
| 1777933800 | 47.83 | 0.21 | 0.45 | 47.56 | 48.32 | 47.56 | 24317 |
| 1777674600 | 47.6179 | 0.5 | 1.06 | 47.4 | 47.6799 | 47.31 | 4033 |
| 1777588200 | 47.12 | 0.23 | 0.49 | 46.78 | 47.16 | 46.3801 | 5384 |
| 1777501800 | 46.89 | -0.03 | -0.05 | 46.93 | 46.96 | 46.66 | 10173 |
| 1777415400 | 46.915 | -0.08 | -0.16 | 46.96 | 47.2601 | 46.89 | 7784 |
| 1777329000 | 46.99 | 0.05 | 0.11 | 46.73 | 47.205 | 46.69 | 18102 |
| 1777069800 | 46.94 | 0.18 | 0.38 | 46.75 | 47.05 | 46.5901 | 11339 |
| 1776983400 | 46.76 | -1.95 | -4.00 | 48.08 | 48.08 | 46.17 | 47279 |
| 1776897000 | 48.71 | 0.59 | 1.23 | 48.51 | 48.725 | 48.2201 | 16864 |
| 1776810600 | 48.12 | -1 | -2.04 | 49.11 | 49.38 | 48.1 | 17650 |
| 1776724200 | 49.12 | 0.43 | 0.88 | 48.41 | 49.12 | 48.41 | 21359 |
| 1776465000 | 48.69 | 1.05 | 2.20 | 48.39 | 49.03 | 48.39 | 23067 |
| 1776378600 | 47.64 | 0.31 | 0.65 | 47.34 | 47.64 | 47.1001 | 23186 |
| 1776292200 | 47.33 | 1.52 | 3.32 | 46.2 | 47.34 | 46.2 | 25130 |
| 1776205800 | 45.81 | 0.68 | 1.51 | 45.2 | 45.89 | 45.2 | 21921 |
| 1776119400 | 45.1293 | 1.72 | 3.96 | 43.12 | 45.1293 | 43.1 | 13051 |
| 1775860200 | 43.41 | -0.44 | -1.00 | 43.81 | 43.81 | 43.22 | 13496 |
| 1775773800 | 43.85 | -0.28 | -0.63 | 43.73 | 43.85 | 42.94 | 15768 |
| 1775687400 | 44.13 | 1.36 | 3.18 | 44.58 | 44.89 | 43.79 | 104560 |
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.
