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 | -2.552 | -5.81984036488 | 43.85 | 43.97 | 41.298 | 366765 | 42.54392328 | SP |
| 4 | -3.282 | -7.36204576043 | 44.58 | 46.6358 | 41.298 | 365413 | 44.02656385 | SP |
| 12 | -0.802 | -1.90498812352 | 42.1 | 49.115 | 41.298 | 353425 | 44.50673505 | SP |
| 26 | 1.048 | 2.60372670807 | 40.25 | 49.115 | 34.65 | 334976 | 41.35506649 | SP |
| 52 | -7.982 | -16.1972402597 | 49.28 | 52.23 | 34.65 | 414802 | 43.42349397 | SP |
| 156 | -41.002 | -49.8201701094 | 82.3 | 86.06 | 34.65 | 508727 | 61.1856813 | SP |
| 260 | 13.928 | 50.8878333942 | 27.37 | 97.13 | 17.83 | 591157 | 62.79402844 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 42.16 | 0.26 | 0.62 | 41.67 | 42.6813 | 41.67 | 347350 |
| 1734651000 | 41.9 | -0.07 | -0.17 | 42.5 | 42.57 | 41.82 | 625006 |
| 1734564600 | 41.97 | -1.48 | -3.41 | 43.15 | 43.5 | 41.75 | 493921 |
| 1734478200 | 43.45 | -0.08 | -0.18 | 43.16 | 43.55 | 43.16 | 299475 |
| 1734391800 | 43.53 | -0.23 | -0.53 | 43.23 | 43.67 | 43.0901 | 235361 |
| 1734132600 | 43.76 | -0.65 | -1.46 | 43.85 | 43.9069 | 43.55 | 154748 |
| 1734046200 | 44.41 | 0.13 | 0.29 | 44.43 | 44.54 | 44.25 | 292931 |
| 1733959800 | 44.28 | 0.24 | 0.54 | 44.05 | 44.28 | 43.7502 | 219407 |
| 1733873400 | 44.04 | -1.8 | -3.93 | 44.43 | 44.5673 | 43.97 | 206689 |
| 1733787000 | 45.84 | 1.66 | 3.76 | 45.1 | 46.6358 | 45.1 | 547711 |
| 1733527800 | 44.18 | 0.84 | 1.94 | 43.79 | 44.2586 | 43.7048 | 295964 |
| 1733441400 | 43.34 | -0.01 | -0.02 | 43.18 | 43.6939 | 43.18 | 217367 |
| 1733355000 | 43.35 | -1.02 | -2.30 | 43.88 | 44 | 43.07 | 484328 |
| 1733268600 | 44.37 | -0.79 | -1.75 | 44.68 | 44.7 | 43.91 | 236583 |
| 1733182200 | 45.16 | 0.46 | 1.03 | 44.56 | 45.28 | 44.31 | 248877 |
| 1732917840 | 44.7 | 0.05 | 0.11 | 44.41 | 44.74 | 44.12 | 112808 |
| 1732750200 | 44.65 | 0.72 | 1.64 | 44.5 | 44.97 | 44.4101 | 227735 |
| 1732663800 | 43.93 | -1.56 | -3.43 | 44.59 | 44.59 | 43.87 | 686187 |
| 1732577400 | 45.49 | 0.52 | 1.16 | 45.59 | 45.78 | 45.33 | 460793 |
| 1732318200 | 44.97 | -0.6 | -1.32 | 44.58 | 45.16 | 44.44 | 778437 |
| 1732231800 | 45.57 | 0.29 | 0.64 | 45.3 | 45.66 | 45.1002 | 178398 |
| 1732145400 | 45.28 | 0.07 | 0.15 | 45.06 | 45.39 | 44.9501 | 337101 |
| 1732059000 | 45.21 | 0.9 | 2.03 | 45.1 | 45.32 | 44.77 | 291219 |
| 1731972600 | 44.31 | 0.45 | 1.03 | 43.97 | 44.46 | 43.9051 | 237684 |
| 1731713400 | 43.86 | -0.87 | -1.95 | 43.66 | 43.9 | 43.4675 | 296270 |
| 1731627000 | 44.73 | -1.65 | -3.56 | 45.61 | 45.87 | 44.67 | 241202 |
| 1731540600 | 46.38 | 0.51 | 1.11 | 46.69 | 46.98 | 46.2 | 269664 |
| 1731454200 | 45.87 | -1.13 | -2.40 | 46.57 | 46.67 | 45.77 | 227809 |
| 1731367800 | 47 | 2.62 | 5.90 | 46.35 | 47.04 | 46.35 | 525819 |
| 1731108600 | 44.38 | -0.96 | -2.12 | 44.26 | 44.82 | 43.95 | 263126 |
| 1731022200 | 45.34 | 1.48 | 3.37 | 44.6 | 45.57 | 44.59 | 450252 |
| 1730935800 | 43.86 | -1.36 | -3.01 | 43.71 | 43.96 | 43.2751 | 532338 |
| 1730849400 | 45.22 | 1.14 | 2.59 | 44.99 | 45.27 | 44.94 | 349334 |
| 1730763000 | 44.08 | 0.4 | 0.92 | 43.92 | 44.58 | 43.92 | 195018 |
| 1730500200 | 43.68 | 0.32 | 0.74 | 43.7 | 43.91 | 43.43 | 220190 |
| 1730413800 | 43.36 | 0.03 | 0.07 | 43.31 | 43.42 | 42.98 | 141768 |
| 1730327400 | 43.33 | -0.41 | -0.94 | 43.39 | 43.68 | 43.21 | 225471 |
| 1730241000 | 43.74 | -0.76 | -1.71 | 44.15 | 44.25 | 43.73 | 199392 |
| 1730154600 | 44.5 | 0.79 | 1.81 | 43.98 | 44.7827 | 43.98 | 196475 |
| 1729895400 | 43.71 | 0.83 | 1.94 | 43.86 | 44.18 | 43.64 | 289663 |
| 1729809000 | 42.88 | 0.37 | 0.87 | 42.79 | 42.88 | 42.3783 | 214661 |
| 1729722600 | 42.51 | -0.54 | -1.25 | 42.93 | 43.0352 | 42.2851 | 160020 |
| 1729636200 | 43.05 | 0.67 | 1.58 | 42.46 | 43.1299 | 42.1649 | 303630 |
| 1729549800 | 42.38 | -0.48 | -1.12 | 42.6 | 42.795 | 42.151 | 168075 |
| 1729290600 | 42.86 | 1.1 | 2.63 | 43.04 | 43.35 | 42.84 | 414180 |
| 1729204200 | 41.76 | -1.05 | -2.45 | 42.26 | 42.2834 | 41.6 | 389318 |
| 1729117800 | 42.81 | 0.31 | 0.73 | 42.66 | 42.9899 | 42.5975 | 262069 |
| 1729031400 | 42.5 | -1.53 | -3.47 | 43.38 | 43.6 | 42.42 | 507261 |
| 1728945000 | 44.03 | -0.87 | -1.94 | 44.13 | 44.7 | 43.6478 | 237769 |
| 1728685800 | 44.9 | -0.84 | -1.84 | 44.28 | 45.13 | 44.28 | 275443 |
| 1728599400 | 45.74 | 0.01 | 0.02 | 45.42 | 45.935 | 45.15 | 174304 |
| 1728513000 | 45.73 | -1.18 | -2.52 | 45.37 | 46.075 | 45.14 | 369051 |
| 1728426600 | 46.91 | -2.06 | -4.21 | 46.7 | 47.06 | 46.23 | 509815 |
| 1728340200 | 48.97 | 2.9 | 6.29 | 47.33 | 49.115 | 47.33 | 1010888 |
| 1728081000 | 46.07 | 1.58 | 3.55 | 45.23 | 46.19 | 45.23 | 784113 |
| 1727994600 | 44.49 | -0.91 | -2.00 | 44.56 | 44.85 | 44.22 | 257274 |
| 1727908200 | 45.4 | 1.29 | 2.92 | 45.1177 | 45.44 | 44.63 | 360355 |
| 1727821800 | 44.11 | 0.52 | 1.19 | 43.84 | 44.2 | 43.44 | 204932 |
| 1727735400 | 43.59 | 1.08 | 2.54 | 43.65 | 44.25 | 43.36 | 671379 |
| 1727476200 | 42.51 | 1.4 | 3.41 | 42.1 | 42.79 | 42.1 | 668818 |
| 1727389800 | 41.11 | 2.17 | 5.57 | 40.52 | 41.24 | 40.5109 | 633616 |
| 1727303400 | 38.94 | -0.53 | -1.34 | 39.22 | 39.57 | 38.88 | 316581 |
| 1727217000 | 39.47 | 2.21 | 5.93 | 38.98 | 39.67 | 38.98 | 642170 |
| 1727130600 | 37.26 | 0.49 | 1.33 | 36.94 | 37.48 | 36.89 | 270333 |
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
