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 | 0.3 | 0.646412411118 | 46.41 | 46.8396 | 46.015 | 17355 | 46.47971979 | SP |
| 4 | 0.17 | 0.36527718092 | 46.54 | 47.23 | 44.71 | 123338 | 46.36748845 | SP |
| 12 | 3.05 | 6.98579935868 | 43.66 | 47.28 | 42.05 | 54513 | 46.06132943 | SP |
| 26 | 5.445 | 13.1952017448 | 41.265 | 47.28 | 39.04 | 52830 | 43.97988456 | SP |
| 52 | 9.86 | 26.7571234735 | 36.85 | 47.28 | 36.03 | 30008 | 43.32436143 | SP |
| 156 | 11.41 | 32.3229461756 | 35.3 | 47.28 | 29.038 | 22180 | 42.70596508 | SP |
| 260 | 11.41 | 32.3229461756 | 35.3 | 47.28 | 29.038 | 22180 | 42.70596508 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 46.71 | 0.01 | 0.02 | 46.8 | 46.8 | 46.53 | 11822 |
| 1783636200 | 46.7 | 0.41 | 0.89 | 46.45 | 46.8396 | 46.45 | 8478 |
| 1783549800 | 46.2862 | -0.07 | -0.16 | 46.2 | 46.35 | 46.015 | 13456 |
| 1783463400 | 46.36 | -0.23 | -0.49 | 46.6 | 46.6 | 46.17 | 19567 |
| 1783377000 | 46.59 | 0.41 | 0.89 | 46.41 | 46.75 | 46.41 | 27920 |
| 1783031400 | 46.1794 | -0.39 | -0.84 | 46.8 | 46.985 | 45.93 | 13624 |
| 1782945000 | 46.57 | -0.16 | -0.34 | 46.6 | 46.8919 | 46.36 | 105888 |
| 1782858600 | 46.73 | 0.37 | 0.80 | 46.4 | 46.85 | 46.4 | 17245 |
| 1782772200 | 46.36 | 0.34 | 0.74 | 46.08 | 46.4 | 44.71 | 1738367 |
| 1782513000 | 46.02 | -0.23 | -0.50 | 46 | 46.21 | 45.86 | 24265 |
| 1782426600 | 46.25 | 0.43 | 0.94 | 46.14 | 46.5 | 45.97 | 34340 |
| 1782340200 | 45.82 | -0.18 | -0.39 | 45.77 | 46.35 | 45.6599 | 28747 |
| 1782253800 | 46 | -0.45 | -0.97 | 46.07 | 46.19 | 45.74 | 21504 |
| 1782167400 | 46.45 | 0.46 | 1.00 | 46.11 | 46.775 | 46.11 | 19047 |
| 1781821800 | 45.99 | -0.17 | -0.37 | 46.45 | 46.45 | 45.91 | 33478 |
| 1781735400 | 46.16 | -0.49 | -1.05 | 46.8 | 46.8 | 45.93 | 27589 |
| 1781649000 | 46.65 | -0.18 | -0.38 | 46.91 | 46.945 | 46.65 | 22906 |
| 1781562600 | 46.83 | 0.16 | 0.35 | 47.22 | 47.23 | 46.83 | 45645 |
| 1781303400 | 46.6677 | 0.34 | 0.74 | 46.54 | 46.875 | 46.49 | 18018 |
| 1781217000 | 46.325 | 1.14 | 2.51 | 45.53 | 46.45 | 45.53 | 32780 |
| 1781130600 | 45.19 | -0.72 | -1.57 | 45.72 | 46.09 | 45.18 | 17095 |
| 1781044200 | 45.91 | -0.29 | -0.63 | 46.38 | 46.405 | 45.005 | 23119 |
| 1780957800 | 46.2 | 0.19 | 0.42 | 46.3 | 46.44 | 46.085 | 18921 |
| 1780698600 | 46.0081 | -1.24 | -2.63 | 46.87 | 46.87 | 45.885 | 17540 |
| 1780612200 | 47.25 | 0.35 | 0.75 | 46.78 | 47.28 | 46.78 | 16292 |
| 1780525800 | 46.9 | -0.09 | -0.18 | 46.83 | 47.185 | 46.745 | 17561 |
| 1780439400 | 46.985 | 0.35 | 0.76 | 46.52 | 47.05 | 46.52 | 65224 |
| 1780353000 | 46.63 | 0.11 | 0.24 | 46.33 | 46.74 | 46.18 | 11832 |
| 1780093800 | 46.52 | 0.34 | 0.73 | 46.38 | 46.99 | 46.34 | 12525 |
| 1780007400 | 46.1807 | 0.03 | 0.07 | 46.16 | 46.37 | 45.91 | 64902 |
| 1779921000 | 46.15 | -0.11 | -0.24 | 46.35 | 46.43 | 46.095 | 30243 |
| 1779834600 | 46.26 | 0.58 | 1.27 | 45.98 | 46.26 | 45.98 | 43459 |
| 1779489000 | 45.68 | 0.49 | 1.08 | 45.41 | 45.77 | 45.41 | 19680 |
| 1779402600 | 45.19 | 0.18 | 0.40 | 44.73 | 45.21 | 44.645 | 26558 |
| 1779316200 | 45.01 | 0.72 | 1.63 | 44.52 | 45.03 | 44.52 | 23678 |
| 1779229800 | 44.29 | -0.51 | -1.14 | 44.53 | 44.55 | 44.1391 | 24705 |
| 1779143400 | 44.8 | -0.04 | -0.09 | 44.89 | 44.8929 | 44.7 | 18412 |
| 1778884200 | 44.84 | -0.74 | -1.62 | 45.14 | 45.14 | 44.805 | 12805 |
| 1778797800 | 45.5798 | 0.34 | 0.76 | 45.56 | 45.76 | 45.518 | 26792 |
| 1778711400 | 45.2349 | 0.18 | 0.41 | 45.01 | 45.36 | 44.955 | 28041 |
| 1778625000 | 45.0509 | -0.09 | -0.19 | 45.01 | 45.06 | 44.495 | 18519 |
| 1778538600 | 45.1389 | 0.1 | 0.22 | 45.14 | 45.335 | 45.1 | 18636 |
| 1778279400 | 45.0391 | 0.64 | 1.45 | 44.7 | 45.08 | 44.7 | 20328 |
| 1778193000 | 44.3975 | -0.47 | -1.06 | 44.9 | 44.9 | 44.275 | 8597 |
| 1778106600 | 44.8711 | 0.65 | 1.47 | 44.66 | 44.88 | 44.575 | 32866 |
| 1778020200 | 44.2202 | 0.55 | 1.27 | 43.79 | 44.3381 | 42.05 | 17836 |
| 1777933800 | 43.6662 | -0.52 | -1.18 | 44 | 44 | 43.6028 | 35890 |
| 1777674600 | 44.1871 | -0.07 | -0.17 | 44.34 | 44.43 | 44.105 | 33818 |
| 1777588200 | 44.2615 | 0.79 | 1.82 | 43.57 | 44.279 | 43.57 | 20126 |
| 1777501800 | 43.47 | -0.07 | -0.16 | 43.37 | 43.51 | 43.2804 | 12204 |
| 1777415400 | 43.54 | -0.32 | -0.73 | 43.72 | 43.72 | 43.395 | 12610 |
| 1777329000 | 43.86 | 0.01 | 0.02 | 43.3 | 43.925 | 43.3 | 16668 |
| 1777069800 | 43.85 | 0.06 | 0.14 | 43.77 | 43.91 | 43.66 | 11650 |
| 1776983400 | 43.79 | -0.06 | -0.14 | 43.82 | 43.98 | 43.63 | 11761 |
| 1776897000 | 43.85 | 0.19 | 0.44 | 43.9 | 43.92 | 43.68 | 16273 |
| 1776810600 | 43.66 | -0.31 | -0.72 | 44.01 | 44.17 | 43.628 | 24422 |
| 1776724200 | 43.9746 | 0 | 0.01 | 43.92 | 44.085 | 43.92 | 12462 |
| 1776465000 | 43.9703 | 0.75 | 1.73 | 43.66 | 44.24 | 43.66 | 10304 |
| 1776378600 | 43.2232 | 0.26 | 0.61 | 42.9 | 43.27 | 42.9 | 8679 |
| 1776292200 | 42.9608 | -0.14 | -0.31 | 43.07 | 43.07 | 42.76 | 8090 |
| 1776205800 | 43.0958 | 0.26 | 0.61 | 42.85 | 43.19 | 42.85 | 42148 |
| 1776119400 | 42.8346 | 0.37 | 0.87 | 42.27 | 42.8346 | 42.27 | 9795 |
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.
