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 | -1.7 | -3.69083803734 | 46.06 | 46.0808 | 43.42 | 1193288 | 44.73807608 | SP |
| 4 | -1.43 | -3.12295260974 | 45.79 | 46.0808 | 43.42 | 636501 | 45.15757004 | SP |
| 12 | -1.49 | -3.24972737186 | 45.85 | 46.675 | 43.42 | 471501 | 45.63663466 | SP |
| 26 | -2.2 | -4.72508591065 | 46.56 | 46.7489 | 43.42 | 382466 | 45.84764348 | SP |
| 52 | -1.45 | -3.1652477625 | 45.81 | 47.01 | 43.42 | 274554 | 45.96074444 | SP |
| 156 | -2.41 | -5.15287577507 | 46.77 | 47.1499 | 43.35 | 386873 | 45.5523699 | SP |
| 260 | -5.11 | -10.3294926218 | 49.47 | 52.38 | 43.35 | 291589 | 46.60454076 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 44.36 | -0.39 | -0.87 | 44.34 | 44.51 | 43.85 | 2002819 |
| 1744324200 | 44.75 | 0.21 | 0.47 | 44.76 | 45.26 | 44.3739 | 1245841 |
| 1744237800 | 44.54 | 0.27 | 0.61 | 43.53 | 44.95 | 43.42 | 1687530 |
| 1744151400 | 44.27 | -0.5 | -1.12 | 44.7 | 44.755 | 44.025 | 1036502 |
| 1744065000 | 44.77 | -1.05 | -2.29 | 45.67 | 45.75 | 44.73 | 1291026 |
| 1743805800 | 45.82 | 0.07 | 0.15 | 46.06 | 46.0808 | 45.71 | 705550 |
| 1743719400 | 45.75 | 0.27 | 0.58 | 45.91 | 45.91 | 45.7 | 292130 |
| 1743633000 | 45.485 | -0.07 | -0.15 | 45.64 | 45.64 | 45.46 | 467730 |
| 1743546600 | 45.555 | 0.05 | 0.10 | 45.46 | 45.62 | 45.46 | 603418 |
| 1743460200 | 45.51 | 0.12 | 0.26 | 45.46 | 45.52 | 45.45 | 657923 |
| 1743201000 | 45.39 | 0.18 | 0.40 | 45.36 | 45.45 | 45.345 | 1064008 |
| 1743114600 | 45.21 | -0.15 | -0.33 | 45.29 | 45.315 | 45.21 | 1201746 |
| 1743028200 | 45.36 | -0.25 | -0.55 | 45.57 | 45.59 | 45.33 | 344800 |
| 1742941800 | 45.61 | -0.09 | -0.20 | 45.7 | 45.7 | 45.6 | 323092 |
| 1742855400 | 45.7 | -0.11 | -0.23 | 45.79 | 45.835 | 45.63 | 287637 |
| 1742596200 | 45.805 | -0.05 | -0.10 | 45.91 | 45.93 | 45.75 | 171017 |
| 1742509800 | 45.85 | 0.02 | 0.04 | 46 | 46 | 45.825 | 243943 |
| 1742423400 | 45.83 | -0.05 | -0.11 | 45.74 | 45.875 | 45.685 | 242140 |
| 1742337000 | 45.88 | 0.04 | 0.09 | 45.84 | 45.89 | 45.8 | 187664 |
| 1742250600 | 45.84 | 0.06 | 0.13 | 45.85 | 45.895 | 45.8 | 394585 |
| 1741991400 | 45.78 | -0.06 | -0.12 | 45.79 | 45.81 | 45.7622 | 281739 |
| 1741905000 | 45.835 | -0.1 | -0.22 | 45.87 | 45.895 | 45.7109 | 304650 |
| 1741818600 | 45.935 | -0.15 | -0.33 | 46.05 | 46.08 | 45.78 | 2483041 |
| 1741732200 | 46.085 | -0.19 | -0.40 | 46.21 | 46.25 | 46.06 | 247759 |
| 1741645800 | 46.27 | 0.14 | 0.31 | 46.25 | 46.27 | 46.2 | 244055 |
| 1741390200 | 46.1275 | -0.09 | -0.20 | 46.33 | 46.33 | 46.03 | 514650 |
| 1741303800 | 46.22 | -0.16 | -0.34 | 46.37 | 46.4 | 46.215 | 157993 |
| 1741217400 | 46.38 | -0.01 | -0.02 | 46.42 | 46.48 | 46.31 | 205094 |
| 1741131000 | 46.39 | -0.17 | -0.37 | 46.55 | 46.58 | 46.3611 | 173514 |
| 1741044600 | 46.56 | -0.11 | -0.23 | 46.48 | 46.56 | 46.47 | 186134 |
| 1740785400 | 46.665 | 0.08 | 0.17 | 46.63 | 46.67 | 46.585 | 244598 |
| 1740699000 | 46.585 | -0.07 | -0.14 | 46.52 | 46.585 | 46.5 | 197706 |
| 1740612600 | 46.65 | 0.07 | 0.16 | 46.54 | 46.675 | 46.52 | 94727 |
| 1740526200 | 46.575 | 0.15 | 0.31 | 46.55 | 46.62 | 46.515 | 222182 |
| 1740439800 | 46.43 | 0 | 0.00 | 46.41 | 46.4799 | 46.365 | 122726 |
| 1740180600 | 46.43 | 0.15 | 0.31 | 46.28 | 46.475 | 46.28 | 227844 |
| 1740094200 | 46.285 | 0.09 | 0.19 | 46.2 | 46.31 | 46.2 | 194737 |
| 1740007800 | 46.195 | 0.09 | 0.18 | 46.14 | 46.21 | 46.07 | 173320 |
| 1739921400 | 46.11 | -0.09 | -0.19 | 46.14 | 46.17 | 46.0901 | 252017 |
| 1739575800 | 46.2 | 0.07 | 0.15 | 46.22 | 46.29 | 46.2 | 214465 |
| 1739489400 | 46.13 | 0.16 | 0.35 | 46.05 | 46.1989 | 46.045 | 229715 |
| 1739403000 | 45.97 | -0.15 | -0.33 | 45.98 | 45.98 | 45.895 | 356868 |
| 1739316600 | 46.12 | -0.05 | -0.10 | 46.14 | 46.15 | 46.09 | 172840 |
| 1739230200 | 46.165 | -0.04 | -0.08 | 46.2 | 46.24 | 46.14 | 205526 |
| 1738971000 | 46.2 | -0.04 | -0.09 | 46.22 | 46.23 | 46.1601 | 358070 |
| 1738884600 | 46.24 | -0.04 | -0.09 | 46.26 | 46.2871 | 46.23 | 204895 |
| 1738798200 | 46.28 | 0.21 | 0.46 | 46.1 | 46.29 | 46.1 | 332184 |
| 1738711800 | 46.07 | 0.09 | 0.20 | 46.02 | 46.09 | 45.9405 | 349230 |
| 1738625400 | 45.98 | -0.06 | -0.13 | 46.01 | 46.045 | 45.89 | 915980 |
| 1738366200 | 46.04 | -0.06 | -0.13 | 46.08 | 46.12 | 46 | 303292 |
| 1738279800 | 46.1 | 0.07 | 0.15 | 46.16 | 46.16 | 46.075 | 335454 |
| 1738193400 | 46.03 | 0 | 0.00 | 46.03 | 46.05 | 45.918 | 203168 |
| 1738107000 | 46.03 | -0.08 | -0.17 | 46.01 | 46.07 | 45.97 | 204440 |
| 1738020600 | 46.11 | 0.22 | 0.48 | 46.07 | 46.11 | 45.99 | 664694 |
| 1737761400 | 45.89 | 0.05 | 0.11 | 45.83 | 45.89 | 45.78 | 394423 |
| 1737675000 | 45.84 | 0 | 0.00 | 45.84 | 45.84 | 45.84 | 0 |
| 1737588600 | 45.84 | 0.03 | 0.07 | 45.88 | 45.88 | 45.78 | 535993 |
| 1737502200 | 45.81 | -0.02 | -0.04 | 45.89 | 45.98 | 45.795 | 1465458 |
| 1737156600 | 45.83 | 0.09 | 0.20 | 45.85 | 45.91 | 45.83 | 386061 |
| 1737070200 | 45.74 | -0.03 | -0.07 | 45.71 | 45.845 | 45.68 | 352801 |
| 1736983800 | 45.77 | 0.21 | 0.46 | 45.73 | 45.8 | 45.7 | 426208 |
| 1736897400 | 45.56 | -0.1 | -0.22 | 45.48 | 45.57 | 45.48 | 384627 |
| 1736811000 | 45.66 | -0.18 | -0.39 | 45.735 | 45.77 | 45.515 | 1365600 |
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
