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 | 1.7444 | 4.03889789303 | 43.19 | 44.92 | 42.95 | 1287 | 44.08708916 | SP |
| 4 | -0.0156 | -0.0347052280312 | 44.95 | 44.95 | 39.45 | 3068 | 42.19708449 | SP |
| 12 | -0.1956 | -0.433414580102 | 45.13 | 46.29 | 39.45 | 7700 | 45.09127237 | SP |
| 26 | -0.6956 | -1.52443567828 | 45.63 | 46.35 | 39.45 | 17189 | 44.90230809 | SP |
| 52 | 2.5144 | 5.92739273927 | 42.42 | 48.77 | 39.45 | 13645 | 45.05530462 | SP |
| 156 | 2.5144 | 5.92739273927 | 42.42 | 48.77 | 39.45 | 13645 | 45.05530462 | SP |
| 260 | 2.5144 | 5.92739273927 | 42.42 | 48.77 | 39.45 | 13645 | 45.05530462 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 44.9344 | 0.14 | 0.32 | 44.55 | 44.9344 | 44.55 | 2063 |
| 1745533800 | 44.7897 | 0.67 | 1.53 | 44.27 | 44.7897 | 44.27 | 945 |
| 1745447400 | 44.1148 | 0.35 | 0.79 | 44.61 | 44.64 | 44.1148 | 3182 |
| 1745361000 | 43.7679 | 0.73 | 1.71 | 43.675 | 43.7679 | 43.675 | 439 |
| 1745274600 | 43.0337 | -0.32 | -0.73 | 43.19 | 43.19 | 42.95 | 581 |
| 1744929000 | 43.3494 | 0.27 | 0.63 | 43.33 | 43.53 | 43.33 | 3620 |
| 1744842600 | 43.0795 | -0.18 | -0.42 | 43.31 | 43.32 | 42.91 | 4138 |
| 1744756200 | 43.2623 | 0.08 | 0.18 | 43.39 | 43.48 | 43.22 | 6868 |
| 1744669800 | 43.1853 | 0.53 | 1.24 | 43.09 | 43.1853 | 42.8907 | 1466 |
| 1744410600 | 42.6584 | 0.99 | 2.37 | 41.94 | 42.6584 | 41.94 | 3171 |
| 1744324200 | 41.6705 | -1.07 | -2.50 | 41.67 | 41.75 | 40.99 | 2630 |
| 1744237800 | 42.7377 | 2.82 | 7.06 | 39.89 | 42.83 | 39.82 | 5337 |
| 1744151400 | 39.9176 | -0.35 | -0.86 | 40.38 | 41.5 | 39.75 | 2159 |
| 1744065000 | 40.2634 | -0.49 | -1.20 | 39.48 | 41.19 | 39.45 | 15087 |
| 1743805800 | 40.754 | -2.55 | -5.89 | 41.27 | 41.35 | 40.754 | 3540 |
| 1743719400 | 43.3047 | -1.41 | -3.16 | 44.04 | 44.04 | 43.29 | 1783 |
| 1743633000 | 44.7185 | 0.24 | 0.53 | 44.28 | 44.7185 | 44.28 | 1598 |
| 1743546600 | 44.481 | 0.06 | 0.13 | 44.38 | 44.481 | 44.27 | 496 |
| 1743460200 | 44.4219 | -0.17 | -0.38 | 44.03 | 44.4219 | 44.03 | 1181 |
| 1743201000 | 44.5929 | -0.54 | -1.20 | 44.95 | 44.95 | 44.5929 | 67 |
| 1743114600 | 45.1329 | -0.29 | -0.63 | 45.52 | 45.52 | 45.1329 | 92 |
| 1743028200 | 45.4212 | -0.52 | -1.13 | 45.75 | 45.76 | 45.4212 | 1471 |
| 1742941800 | 45.94 | 0.24 | 0.52 | 45.88 | 45.98 | 45.8144 | 13182 |
| 1742855400 | 45.7035 | 0.22 | 0.49 | 45.67 | 45.7035 | 45.67 | 162 |
| 1742596200 | 45.4822 | -0.3 | -0.65 | 45.36 | 45.4822 | 45.31 | 6712 |
| 1742509800 | 45.7817 | -0.32 | -0.70 | 45.7302 | 45.82 | 45.68 | 1108 |
| 1742423400 | 46.1046 | 0.25 | 0.55 | 45.89 | 46.1046 | 45.835 | 2173 |
| 1742337000 | 45.854 | -0.11 | -0.23 | 45.78 | 45.854 | 45.77 | 239 |
| 1742250600 | 45.9611 | 0.48 | 1.05 | 45.735 | 46 | 45.73 | 4572 |
| 1741991400 | 45.4831 | 0.74 | 1.66 | 45.11 | 45.5 | 45.11 | 12611 |
| 1741905000 | 44.7417 | -0.41 | -0.91 | 44.83 | 44.83 | 44.7417 | 63 |
| 1741818600 | 45.1514 | 0.15 | 0.33 | 45.13 | 45.27 | 44.94 | 36137 |
| 1741732200 | 45.0021 | -0.31 | -0.69 | 45.23 | 45.23 | 44.9199 | 1987 |
| 1741645800 | 45.3137 | -0.77 | -1.67 | 45.54 | 45.6146 | 45.18 | 7529 |
| 1741390200 | 46.084 | 0.44 | 0.97 | 45.68 | 46.084 | 45.63 | 700 |
| 1741303800 | 45.6432 | -0.29 | -0.62 | 45.94 | 46.0101 | 45.6 | 3200 |
| 1741217400 | 45.93 | 0.96 | 2.13 | 45.56 | 45.93 | 45.49 | 6239 |
| 1741131000 | 44.9705 | -0.27 | -0.61 | 44.89 | 45.4 | 44.52 | 2882 |
| 1741044600 | 45.2453 | 0.23 | 0.51 | 45.67 | 45.72 | 45.135 | 2074 |
| 1740785400 | 45.0173 | 0.05 | 0.11 | 44.97 | 45.0173 | 44.86 | 6816 |
| 1740699000 | 44.97 | -0.61 | -1.34 | 45.35 | 45.38 | 44.915 | 14062 |
| 1740612600 | 45.5788 | 0.01 | 0.02 | 45.69 | 45.87 | 45.545 | 15523 |
| 1740526200 | 45.5699 | 0.27 | 0.60 | 45.66 | 45.67 | 45.37 | 18984 |
| 1740439800 | 45.2986 | -0.19 | -0.42 | 45.49 | 45.53 | 45.25 | 9315 |
| 1740180600 | 45.49 | -0.42 | -0.92 | 45.88 | 45.89 | 45.44 | 18790 |
| 1740094200 | 45.912 | 0.06 | 0.14 | 45.82 | 45.912 | 45.78 | 4260 |
| 1740007800 | 45.8489 | -0.24 | -0.53 | 45.74 | 45.85 | 45.71 | 28399 |
| 1739921400 | 46.0918 | -0.03 | -0.06 | 46.07 | 46.18 | 46.02 | 45807 |
| 1739575800 | 46.118 | 0.12 | 0.26 | 46.24 | 46.29 | 46.118 | 5424 |
| 1739489400 | 45.9987 | 0.66 | 1.45 | 45.73 | 46 | 45.68 | 22031 |
| 1739403000 | 45.34 | -0.04 | -0.09 | 44.98 | 45.34 | 44.97 | 11793 |
| 1739316600 | 45.3802 | 0.08 | 0.18 | 45.16 | 45.39 | 45.16 | 22949 |
| 1739230200 | 45.2997 | 0.17 | 0.38 | 45.27 | 45.32 | 45.2501 | 21895 |
| 1738971000 | 45.1274 | -0.36 | -0.79 | 45.47 | 45.47 | 45.1274 | 708 |
| 1738884600 | 45.4846 | 0.18 | 0.41 | 45.48 | 45.56 | 45.42 | 13012 |
| 1738798200 | 45.2997 | 0.42 | 0.94 | 45.1 | 45.2997 | 45.05 | 6512 |
| 1738711800 | 44.8795 | 0.34 | 0.75 | 44.9184 | 44.9184 | 44.84 | 980 |
| 1738625400 | 44.5444 | -0.57 | -1.27 | 44.28 | 44.79 | 44.27 | 18539 |
| 1738366200 | 45.1172 | -0.35 | -0.78 | 45.13 | 45.13 | 45.1172 | 347 |
| 1738279800 | 45.47 | 0.55 | 1.23 | 44.1 | 45.61 | 44.1 | 47668 |
| 1738193400 | 44.9196 | -0.04 | -0.09 | 45.01 | 45.02 | 44.88 | 1115 |
| 1738107000 | 44.9618 | -0.05 | -0.10 | 44.99 | 44.99 | 44.82 | 109288 |
| 1738020600 | 45.0083 | -0.12 | -0.26 | 44.97 | 45.0083 | 44.8815 | 109386 |
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
