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 | -0.4176 | -0.913585648655 | 45.71 | 46.03 | 44.8 | 5505 | 45.41514456 | SP |
| 4 | 1.6024 | 3.66765850309 | 43.69 | 46.35 | 43.19 | 4499 | 44.87250499 | SP |
| 12 | 4.6024 | 11.3108871959 | 40.69 | 48.07 | 40.23 | 4716 | 43.55691444 | SP |
| 26 | 8.2724 | 22.3457590492 | 37.02 | 48.07 | 33.52 | 3712 | 41.16936359 | SP |
| 52 | 9.8124 | 27.6561443067 | 35.48 | 48.07 | 33 | 4347 | 38.18213835 | SP |
| 156 | 1.8424 | 4.24027617952 | 43.45 | 48.07 | 27.68 | 3326 | 37.06378509 | SP |
| 260 | 9.2324 | 25.6028840821 | 36.06 | 52.13 | 23.045 | 3447 | 38.93064811 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 45.2924 | 0.19 | 0.43 | 45.14 | 45.5009 | 45.06 | 1871 |
| 1738193400 | 45.0997 | -0.51 | -1.12 | 45.64 | 45.64 | 45.035 | 2601 |
| 1738107000 | 45.6087 | 0.6 | 1.33 | 44.88 | 45.7 | 44.88 | 5047 |
| 1738020600 | 45.0102 | -0.69 | -1.50 | 44.8 | 45.25 | 44.8 | 6109 |
| 1737761400 | 45.6956 | -0.47 | -1.02 | 45.71 | 46.03 | 45.59 | 8263 |
| 1737675000 | 46.167 | 0 | 0.00 | 46.167 | 46.167 | 46.167 | 0 |
| 1737588600 | 46.167 | -0.02 | -0.04 | 46.3 | 46.3 | 46.09 | 4890 |
| 1737502200 | 46.1866 | 0.74 | 1.62 | 46 | 46.35 | 45.904 | 6073 |
| 1737156600 | 45.45 | 0.13 | 0.28 | 45.37 | 45.7 | 45.37 | 4733 |
| 1737070200 | 45.3223 | 0.21 | 0.47 | 45.22 | 45.37 | 45.22 | 3490 |
| 1736983800 | 45.11 | 0.89 | 2.01 | 44.94 | 45.17 | 44.825 | 5279 |
| 1736897400 | 44.2202 | 0.52 | 1.18 | 44.16 | 44.43 | 44.015 | 3533 |
| 1736811000 | 43.7038 | 0.49 | 1.12 | 43.35 | 43.71 | 43.33 | 5086 |
| 1736551800 | 43.2185 | -0.6 | -1.36 | 43.88 | 43.88 | 43.19 | 3201 |
| 1736379000 | 43.8165 | -0.18 | -0.42 | 43.63 | 43.879 | 43.605 | 3133 |
| 1736292600 | 43.9992 | -0.2 | -0.45 | 44.64 | 44.64 | 43.9992 | 4710 |
| 1736206200 | 44.2 | 0.51 | 1.18 | 44.31 | 44.44 | 44.17 | 3757 |
| 1735947000 | 43.6863 | 0.11 | 0.24 | 43.77 | 43.8 | 43.64 | 1655 |
| 1735860600 | 43.58 | 0.03 | 0.06 | 43.69 | 43.97 | 43.4499 | 4922 |
| 1735687800 | 43.5542 | 0.27 | 0.63 | 44.6 | 44.6 | 43.43 | 2831 |
| 1735601400 | 43.2832 | 0.05 | 0.12 | 43.18 | 43.45 | 42.8899 | 3998 |
| 1735342200 | 43.2316 | -0.49 | -1.11 | 43.28 | 43.28 | 43.055 | 4643 |
| 1735255800 | 43.7173 | -0.26 | -0.59 | 46.17 | 46.17 | 43.5 | 5735 |
| 1735077840 | 43.9757 | 0.44 | 1.00 | 43.53 | 43.99 | 43.53 | 10027 |
| 1734996600 | 43.54 | -0.37 | -0.84 | 43.29 | 43.54 | 43.11 | 7333 |
| 1734737400 | 43.9084 | 0.44 | 1.01 | 43.12 | 44.12 | 43.12 | 4934 |
| 1734651000 | 43.471 | -0.02 | -0.04 | 43.55 | 43.84 | 43.355 | 3723 |
| 1734564600 | 43.4865 | -1.08 | -2.43 | 44.32 | 44.69 | 43.44 | 4578 |
| 1734478200 | 44.57 | 0.61 | 1.40 | 44.56 | 44.5801 | 44.35 | 4494 |
| 1734391800 | 43.9565 | 0.35 | 0.80 | 43.79 | 44.19 | 43.79 | 4447 |
| 1734132600 | 43.6092 | -0.42 | -0.96 | 48.07 | 48.07 | 43.55 | 5102 |
| 1734046200 | 44.0312 | 0.03 | 0.06 | 44.19 | 44.19 | 43.94 | 5116 |
| 1733959800 | 44.0053 | 0.44 | 1.00 | 43.71 | 44.15 | 43.66 | 3627 |
| 1733873400 | 43.57 | -0.74 | -1.67 | 44.139 | 44.139 | 43.57 | 7246 |
| 1733787000 | 44.3122 | 0.31 | 0.70 | 44.46 | 44.56 | 44.28 | 11962 |
| 1733527800 | 44.0047 | 0.19 | 0.43 | 43.96 | 44.115 | 43.91 | 2999 |
| 1733441400 | 43.8147 | -0.41 | -0.92 | 44.14 | 44.14 | 43.8147 | 3472 |
| 1733355000 | 44.2234 | 0.42 | 0.97 | 43.74 | 44.3099 | 43.74 | 2578 |
| 1733268600 | 43.7987 | 0.71 | 1.64 | 43.29 | 43.85 | 43.29 | 2450 |
| 1733182200 | 43.0901 | 0.18 | 0.41 | 43.08 | 43.21 | 42.61 | 4217 |
| 1732917840 | 42.9124 | 0.3 | 0.70 | 42.56 | 42.92 | 42.56 | 1118 |
| 1732750200 | 42.6155 | -0.45 | -1.05 | 42.95 | 42.95 | 42.38 | 5037 |
| 1732663800 | 43.0698 | 0.01 | 0.02 | 43.22 | 43.2299 | 42.97 | 17476 |
| 1732577400 | 43.0596 | 0.81 | 1.91 | 43.04 | 43.0947 | 42.82 | 4177 |
| 1732318200 | 42.2521 | 0.14 | 0.32 | 42.12 | 42.41 | 42.1 | 5166 |
| 1732231800 | 42.1167 | 0.78 | 1.90 | 41.6 | 42.21 | 41.6 | 2725 |
| 1732145400 | 41.333 | 0.47 | 1.15 | 41.28 | 41.45 | 41.075 | 2723 |
| 1732059000 | 40.8648 | 0.35 | 0.86 | 40.34 | 40.95 | 40.33 | 5693 |
| 1731972600 | 40.5157 | 0.21 | 0.53 | 40.58 | 40.6 | 40.4549 | 2806 |
| 1731713400 | 40.3024 | -0.6 | -1.47 | 40.75 | 40.75 | 40.23 | 6249 |
| 1731627000 | 40.9046 | -0.23 | -0.55 | 41 | 41.04 | 40.9046 | 3535 |
| 1731540600 | 41.1306 | -0.02 | -0.05 | 41.33 | 41.5 | 41.1306 | 2249 |
| 1731454200 | 41.1509 | 0.16 | 0.39 | 41.25 | 41.5 | 41.0593 | 5652 |
| 1731367800 | 40.9912 | 0.13 | 0.32 | 40.83 | 41.12 | 40.83 | 3874 |
| 1731108600 | 40.859 | -0.17 | -0.42 | 41 | 41 | 40.68 | 2874 |
| 1731022200 | 41.0332 | 0.46 | 1.13 | 40.69 | 41.0332 | 40.69 | 1330 |
| 1730935800 | 40.5727 | 0.61 | 1.54 | 40.81 | 40.81 | 40.3599 | 3025 |
| 1730849400 | 39.9586 | 0.26 | 0.65 | 39.69 | 40.0384 | 39.69 | 3981 |
| 1730763000 | 39.6997 | 0.06 | 0.16 | 39.67 | 39.7823 | 39.62 | 2567 |
| 1730500200 | 39.638 | -0.07 | -0.17 | 39.7 | 39.96 | 39.561 | 5044 |
| 1730413800 | 39.7059 | -0.35 | -0.87 | 40.08 | 40.08 | 39.69 | 2298 |
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
