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 | -0.2023 | -0.431619372733 | 46.87 | 46.87 | 45.005 | 21891 | 45.98768548 | SP |
| 4 | 1.5277 | 3.38435976961 | 45.14 | 47.28 | 44.1391 | 26175 | 46.02041668 | SP |
| 12 | 6.6777 | 16.6984246062 | 39.99 | 47.28 | 39.04 | 23227 | 43.90353353 | SP |
| 26 | 5.9077 | 14.4938665358 | 40.76 | 47.28 | 39.04 | 35695 | 42.67135688 | SP |
| 52 | 11.3577 | 32.165675446 | 35.31 | 47.28 | 35.15 | 22171 | 41.77951069 | SP |
| 156 | 11.3677 | 32.2031161473 | 35.3 | 47.28 | 29.038 | 16862 | 41.32402164 | SP |
| 260 | 11.3677 | 32.2031161473 | 35.3 | 47.28 | 29.038 | 16862 | 41.32402164 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860200 | 42.4646 | -0.13 | -0.30 | 42.74 | 42.74 | 42.39 | 35236 |
| 1775773800 | 42.5927 | 0.09 | 0.22 | 42.33 | 42.71 | 42.295 | 12889 |
| 1775687400 | 42.5 | 1.43 | 3.48 | 42.25 | 42.5 | 42.21 | 17577 |
| 1775601000 | 41.0701 | 0.1 | 0.24 | 40.77 | 41.1286 | 40.745 | 20744 |
| 1775514600 | 40.97 | 0.06 | 0.15 | 40.88 | 41 | 40.79 | 102758 |
| 1775169000 | 40.91 | 0.01 | 0.02 | 40.2 | 40.91 | 40.2 | 16501 |
| 1775082600 | 40.9 | 0.45 | 1.11 | 40.77 | 41.2191 | 40.77 | 10997 |
| 1774996200 | 40.45 | 1.24 | 3.16 | 39.71 | 40.45 | 39.71 | 41564 |
| 1774909800 | 39.21 | -0.38 | -0.96 | 39.98 | 39.98 | 39.04 | 17277 |
| 1774650600 | 39.59 | -0.52 | -1.30 | 39.9 | 40.005 | 39.5199 | 9782 |
| 1774564200 | 40.11 | -0.75 | -1.85 | 40.49 | 40.67 | 40.09 | 6953 |
| 1774477800 | 40.8646 | 0.37 | 0.93 | 41.48 | 41.48 | 40.7699 | 11339 |
| 1774391400 | 40.49 | -0.1 | -0.25 | 39.9 | 40.62 | 39.815 | 9723 |
| 1774305000 | 40.59 | 1.16 | 2.94 | 40.55 | 40.6188 | 40.09 | 58821 |
| 1774045800 | 39.43 | -0.77 | -1.92 | 39.99 | 39.99 | 39.15 | 19230 |
| 1773959400 | 40.2 | 0.18 | 0.45 | 39.52 | 40.46 | 39.52 | 10976 |
| 1773873000 | 40.02 | -0.77 | -1.89 | 40.44 | 40.49 | 40.02 | 17436 |
| 1773786600 | 40.79 | 0.16 | 0.39 | 40.83 | 41.05 | 40.695 | 8072 |
| 1773700200 | 40.633 | 0.39 | 0.96 | 40.59 | 40.84 | 40.52 | 16001 |
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.
