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 | -0.19 | -0.403911564626 | 47.04 | 47.055 | 46.74 | 163842 | 46.95531922 | SP |
| 4 | -0.04 | -0.085306035402 | 46.89 | 47.055 | 46.72 | 199460 | 46.8953746 | SP |
| 12 | 0.11 | 0.235344458708 | 46.74 | 47.055 | 46.24 | 213244 | 46.78336783 | SP |
| 26 | -0.32 | -0.678397286411 | 47.17 | 48.02 | 46.12 | 268391 | 47.00500484 | SP |
| 52 | 1.46 | 3.21656752589 | 45.39 | 48.02 | 45.125 | 242725 | 46.68101258 | SP |
| 156 | 0.91 | 1.98084457989 | 45.94 | 48.02 | 43.35 | 310076 | 45.85633299 | SP |
| 260 | -4.91 | -9.48608964451 | 51.76 | 52.33 | 43.35 | 333185 | 46.09426594 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 46.87 | 0.06 | 0.13 | 46.83 | 46.89 | 46.79 | 188362 |
| 1782945000 | 46.81 | -0.18 | -0.38 | 46.79 | 46.845 | 46.74 | 225382 |
| 1782858600 | 46.99 | -0.03 | -0.06 | 47 | 47.055 | 46.985 | 176630 |
| 1782772200 | 47.02 | 0.02 | 0.04 | 46.99 | 47.0499 | 46.97 | 133941 |
| 1782513000 | 47 | -0.03 | -0.06 | 46.97 | 47.03 | 46.955 | 106348 |
| 1782426600 | 47.03 | 0.04 | 0.09 | 47.04 | 47.04 | 46.9741 | 176907 |
| 1782340200 | 46.99 | 0.03 | 0.06 | 46.98 | 47.03 | 46.98 | 616482 |
| 1782253800 | 46.96 | -0.02 | -0.04 | 46.97 | 47 | 46.9404 | 145591 |
| 1782167400 | 46.98 | 0.02 | 0.04 | 47 | 47 | 46.93 | 141002 |
| 1781821800 | 46.96 | 0.15 | 0.32 | 46.89 | 46.96 | 46.89 | 178894 |
| 1781735400 | 46.81 | -0.05 | -0.11 | 46.9 | 46.935 | 46.805 | 180314 |
| 1781649000 | 46.86 | 0.03 | 0.07 | 46.86 | 46.91 | 46.855 | 276215 |
| 1781562600 | 46.825 | 0.04 | 0.07 | 46.86 | 46.88 | 46.81 | 185781 |
| 1781303400 | 46.79 | -0.04 | -0.09 | 46.81 | 46.81 | 46.72 | 113359 |
| 1781217000 | 46.83 | 0.06 | 0.13 | 46.78 | 46.85 | 46.7207 | 208452 |
| 1781130600 | 46.7699 | -0.07 | -0.15 | 46.85 | 46.87 | 46.7399 | 293350 |
| 1781044200 | 46.84 | 0.06 | 0.13 | 46.89 | 46.8958 | 46.815 | 180630 |
| 1780957800 | 46.78 | -0.02 | -0.04 | 46.84 | 46.86 | 46.77 | 125486 |
| 1780698600 | 46.8 | -0.1 | -0.21 | 46.8 | 46.805 | 46.75 | 167471 |
| 1780612200 | 46.9 | 0.03 | 0.06 | 46.89 | 46.9392 | 46.8858 | 157499 |
| 1780525800 | 46.87 | -0.04 | -0.09 | 46.83 | 46.905 | 46.825 | 181057 |
| 1780439400 | 46.91 | 0.11 | 0.24 | 46.92 | 46.93 | 46.88 | 181871 |
| 1780353000 | 46.8 | -0.14 | -0.30 | 46.7 | 46.85 | 46.68 | 160112 |
| 1780093800 | 46.94 | 0.09 | 0.20 | 46.87 | 46.9798 | 46.87 | 246086 |
| 1780007400 | 46.845 | 0.09 | 0.18 | 46.72 | 46.88 | 46.7059 | 229480 |
| 1779921000 | 46.76 | 0.06 | 0.13 | 46.71 | 46.7999 | 46.71 | 188425 |
| 1779834600 | 46.7 | 0.22 | 0.47 | 46.67 | 46.7197 | 46.66 | 162954 |
| 1779489000 | 46.48 | 0.04 | 0.09 | 46.5 | 46.525 | 46.43 | 178603 |
| 1779402600 | 46.44 | 0 | 0.01 | 46.33 | 46.4589 | 46.325 | 252342 |
| 1779316200 | 46.435 | 0.12 | 0.25 | 46.35 | 46.465 | 46.295 | 261106 |
| 1779229800 | 46.32 | -0.1 | -0.22 | 46.35 | 46.385 | 46.24 | 145459 |
| 1779143400 | 46.42 | 0.03 | 0.06 | 46.42 | 46.48 | 46.385 | 386589 |
| 1778884200 | 46.39 | -0.29 | -0.61 | 46.47 | 46.47 | 46.32 | 284405 |
| 1778797800 | 46.675 | 0.03 | 0.08 | 46.65 | 46.715 | 46.6301 | 288733 |
| 1778711400 | 46.64 | -0.07 | -0.15 | 46.65 | 46.68 | 46.615 | 100930 |
| 1778625000 | 46.71 | -0.08 | -0.17 | 46.74 | 46.76 | 46.6601 | 147744 |
| 1778538600 | 46.79 | 0.01 | 0.01 | 46.75 | 46.815 | 46.75 | 110790 |
| 1778279400 | 46.785 | 0.02 | 0.05 | 46.83 | 46.83 | 46.75 | 97394 |
| 1778193000 | 46.76 | -0.02 | -0.04 | 46.82 | 46.82 | 46.725 | 302435 |
| 1778106600 | 46.78 | 0.11 | 0.24 | 46.79 | 46.81 | 46.77 | 191168 |
| 1778020200 | 46.67 | 0.06 | 0.13 | 46.68 | 46.69 | 46.63 | 416032 |
| 1777933800 | 46.61 | -0.03 | -0.06 | 46.64 | 46.656 | 46.5 | 445422 |
| 1777674600 | 46.64 | -0.14 | -0.30 | 46.72 | 46.74 | 46.63 | 296512 |
| 1777588200 | 46.78 | 0.03 | 0.06 | 46.81 | 46.83 | 46.745 | 210520 |
| 1777501800 | 46.75 | -0.15 | -0.32 | 46.87 | 46.87 | 46.735 | 293763 |
| 1777415400 | 46.9 | -0.07 | -0.15 | 46.9 | 46.92 | 46.865 | 126191 |
| 1777329000 | 46.972 | -0.02 | -0.05 | 46.97 | 47.0192 | 46.93 | 213236 |
| 1777069800 | 46.995 | 0.02 | 0.05 | 46.98 | 47.005 | 46.95 | 150134 |
| 1776983400 | 46.97 | 0.01 | 0.02 | 46.99 | 47 | 46.8801 | 161647 |
| 1776897000 | 46.96 | 0.02 | 0.04 | 46.96 | 47 | 46.95 | 271100 |
| 1776810600 | 46.94 | -0.04 | -0.09 | 46.97 | 46.985 | 46.9 | 159258 |
| 1776724200 | 46.98 | -0.01 | -0.01 | 46.92 | 47.01 | 46.92 | 187077 |
| 1776465000 | 46.985 | 0.2 | 0.42 | 46.86 | 47.005 | 46.86 | 183290 |
| 1776378600 | 46.79 | -0.01 | -0.02 | 46.81 | 46.84 | 46.78 | 195751 |
| 1776292200 | 46.8 | -0.04 | -0.09 | 46.82 | 46.84 | 46.75 | 299861 |
| 1776205800 | 46.84 | 0.05 | 0.11 | 46.82 | 46.85 | 46.795 | 184386 |
| 1776119400 | 46.79 | 0.03 | 0.07 | 46.75 | 46.83 | 46.72 | 199995 |
| 1775860200 | 46.755 | -0.07 | -0.14 | 46.81 | 46.835 | 46.745 | 115745 |
| 1775773800 | 46.82 | 0.12 | 0.26 | 46.74 | 46.83 | 46.7 | 370811 |
| 1775687400 | 46.7 | 0.16 | 0.34 | 46.81 | 46.885 | 46.69 | 236324 |
| 1775601000 | 46.54 | 0.04 | 0.09 | 46.5 | 46.565 | 46.455 | 283855 |
| 1775514600 | 46.5 | -0.02 | -0.04 | 46.44 | 46.56 | 46.44 | 323188 |
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.
