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 | 0.01 | 0.0208420175073 | 47.98 | 48.309 | 46.66 | 82378 | 48.03239999 | SP |
| 4 | 0.12 | 0.250678922081 | 47.87 | 48.73 | 46.57 | 107052 | 47.82371529 | SP |
| 12 | 2.87 | 6.36081560284 | 45.12 | 49.075 | 45 | 111601 | 47.4823767 | SP |
| 26 | 1.62 | 3.4936381281 | 46.37 | 49.075 | 42.1001 | 118774 | 46.20669207 | SP |
| 52 | 5.36 | 12.5733051841 | 42.63 | 49.075 | 42.1001 | 131956 | 45.28767865 | SP |
| 156 | 7.67 | 19.0228174603 | 40.32 | 49.075 | 35.8101 | 130250 | 43.77856359 | SP |
| 260 | 7.67 | 19.0228174603 | 40.32 | 49.075 | 35.8101 | 130250 | 43.77856359 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 48.18 | 0.34 | 0.71 | 47.84 | 48.19 | 47.84 | 80508 |
| 1783031400 | 47.84 | -0.05 | -0.10 | 47.93 | 48.29 | 47.401 | 42678 |
| 1782945000 | 47.89 | -0.3 | -0.62 | 47.77 | 48.19 | 46.66 | 120628 |
| 1782858600 | 48.19 | 0.35 | 0.73 | 47.98 | 48.309 | 47.88 | 85696 |
| 1782772200 | 47.84 | 1.11 | 2.38 | 47.67 | 47.87 | 47.36 | 193540 |
| 1782513000 | 46.73 | -0.67 | -1.41 | 47.09 | 47.56 | 46.73 | 79967 |
| 1782426600 | 47.4 | 0.1 | 0.22 | 47.6 | 47.7299 | 47.14 | 63725 |
| 1782340200 | 47.295 | -0.06 | -0.12 | 47.39 | 47.76 | 47.16 | 62804 |
| 1782253800 | 47.35 | -0.65 | -1.35 | 47.45 | 47.6977 | 47.21 | 103499 |
| 1782167400 | 48 | -0.14 | -0.29 | 48.18 | 48.41 | 47.975 | 79272 |
| 1781821800 | 48.14 | 0.49 | 1.03 | 48.15 | 48.2647 | 48.0114 | 329964 |
| 1781735400 | 47.65 | -0.65 | -1.35 | 48.43 | 48.43 | 47.58 | 105406 |
| 1781649000 | 48.3 | -0.16 | -0.33 | 48.48 | 48.61 | 48.3 | 103931 |
| 1781562600 | 48.46 | 0.52 | 1.08 | 48.64 | 48.73 | 48.37 | 138994 |
| 1781303400 | 47.94 | 0.37 | 0.78 | 47.7 | 48.0194 | 47.5 | 78142 |
| 1781217000 | 47.57 | 0.71 | 1.51 | 46.95 | 47.7521 | 46.785 | 89828 |
| 1781130600 | 46.8637 | -0.67 | -1.40 | 47.41 | 47.6 | 46.81 | 75089 |
| 1781044200 | 47.53 | -0.08 | -0.17 | 47.87 | 48.065 | 46.57 | 93270 |
| 1780957800 | 47.61 | 0.12 | 0.25 | 47.82 | 48.015 | 47.6 | 47768 |
| 1780698600 | 47.49 | -1.39 | -2.84 | 48.4 | 48.52 | 47.4 | 137586 |
| 1780612200 | 48.88 | 0.24 | 0.49 | 48.56 | 48.89 | 48.46 | 120794 |
| 1780525800 | 48.64 | -0.35 | -0.71 | 48.76 | 48.92 | 48.54 | 148784 |
| 1780439400 | 48.99 | 0.1 | 0.20 | 48.69 | 49.02 | 48.69 | 139376 |
| 1780353000 | 48.89 | -0.12 | -0.24 | 48.49 | 48.9799 | 48.49 | 61020 |
| 1780093800 | 49.01 | 0.2 | 0.41 | 48.77 | 49.075 | 48.77 | 89011 |
| 1780007400 | 48.81 | 0.21 | 0.43 | 48.67 | 48.91 | 48.5 | 59067 |
| 1779921000 | 48.5994 | 0.1 | 0.20 | 48.58 | 48.6491 | 48.385 | 130581 |
| 1779834600 | 48.5 | 0.3 | 0.62 | 48.47 | 48.68 | 48.4201 | 91012 |
| 1779489000 | 48.2 | -0.2 | -0.41 | 48.12 | 48.43 | 48.11 | 143189 |
| 1779402600 | 48.4 | 0.47 | 0.98 | 47.99 | 48.4 | 47.72 | 71262 |
| 1779316200 | 47.93 | 0.55 | 1.16 | 47.57 | 48 | 47.53 | 98515 |
| 1779229800 | 47.38 | -0.36 | -0.75 | 47.38 | 47.805 | 47.2701 | 56197 |
| 1779143400 | 47.74 | -0.02 | -0.04 | 47.77 | 47.94 | 47.475 | 47756 |
| 1778884200 | 47.76 | -0.67 | -1.38 | 47.91 | 48.09 | 47.76 | 81078 |
| 1778797800 | 48.43 | 0.43 | 0.90 | 48.21 | 48.47 | 48.115 | 75958 |
| 1778711400 | 48 | 0.28 | 0.59 | 47.8 | 48.1016 | 47.63 | 58155 |
| 1778625000 | 47.72 | -0.05 | -0.10 | 47.7 | 47.75 | 47.31 | 627036 |
| 1778538600 | 47.77 | 0.04 | 0.08 | 47.7 | 47.91 | 47.6888 | 90305 |
| 1778279400 | 47.73 | 0.79 | 1.68 | 47.525 | 47.96 | 46.98 | 86907 |
| 1778193000 | 46.94 | -0.51 | -1.07 | 47.44 | 47.6197 | 46.94 | 103578 |
| 1778106600 | 47.45 | 0.64 | 1.37 | 47.06 | 47.53 | 47.06 | 105927 |
| 1778020200 | 46.81 | 0.53 | 1.15 | 46.62 | 46.9303 | 46.62 | 72957 |
| 1777933800 | 46.28 | -0.38 | -0.81 | 46.54 | 46.77 | 46.28 | 73156 |
| 1777674600 | 46.66 | -0.12 | -0.26 | 46.61 | 46.9199 | 46.61 | 94706 |
| 1777588200 | 46.78 | 0.39 | 0.84 | 46.6 | 46.83 | 46.3125 | 89644 |
| 1777501800 | 46.39 | -0.01 | -0.02 | 46.36 | 46.39 | 46.11 | 141369 |
| 1777415400 | 46.4 | -0.2 | -0.43 | 46.47 | 46.47 | 46.2001 | 86420 |
| 1777329000 | 46.6 | 0.14 | 0.30 | 46.43 | 46.62 | 46.4001 | 164474 |
| 1777069800 | 46.46 | 0.28 | 0.61 | 46.15 | 46.55 | 46.15 | 80735 |
| 1776983400 | 46.18 | -0.17 | -0.37 | 46.24 | 46.375 | 45.75 | 89581 |
| 1776897000 | 46.35 | 0.46 | 1.00 | 46.27 | 46.35 | 46.0901 | 72739 |
| 1776810600 | 45.89 | -0.3 | -0.65 | 46.34 | 46.34 | 45.75 | 67321 |
| 1776724200 | 46.19 | -0.04 | -0.08 | 46.24 | 46.25 | 45.995 | 218667 |
| 1776465000 | 46.225 | 0.41 | 0.88 | 45.95 | 46.2798 | 45.95 | 103310 |
| 1776378600 | 45.82 | 0.15 | 0.33 | 45.79 | 45.8399 | 45.55 | 165258 |
| 1776292200 | 45.67 | 0.33 | 0.73 | 45.42 | 45.68 | 45.25 | 99198 |
| 1776205800 | 45.34 | 0.42 | 0.93 | 45.12 | 45.34 | 45 | 143936 |
| 1776119400 | 44.92 | 0.41 | 0.92 | 44.29 | 44.96 | 44.29 | 122763 |
| 1775860200 | 44.51 | 0.02 | 0.04 | 44.7 | 44.7 | 44.43 | 72126 |
| 1775773800 | 44.49 | 0.26 | 0.59 | 44.11 | 44.5899 | 44.11 | 72266 |
| 1775687400 | 44.23 | 0.57 | 1.31 | 44.34 | 44.34 | 44.21 | 141979 |
| 1775601000 | 43.66 | 0.07 | 0.16 | 43.68 | 43.68 | 43.1001 | 127638 |
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.
