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 | -1.52 | -3.41419586703 | 44.52 | 44.71 | 43 | 84796 | 43.65650375 | SP |
| 4 | -3.9 | -8.31556503198 | 46.9 | 47.69 | 42.77 | 73567 | 45.09657306 | SP |
| 12 | -0.7 | -1.60183066362 | 43.7 | 47.96 | 42.77 | 75182 | 45.7416398 | SP |
| 26 | -10.87 | -20.1782067941 | 53.87 | 54.05 | 42.77 | 104552 | 48.76730632 | SP |
| 52 | -13.44 | -23.8128986534 | 56.44 | 58.54 | 42.77 | 106951 | 52.41561116 | SP |
| 156 | -10.26 | -19.2639879835 | 53.26 | 58.54 | 42.77 | 93762 | 52.48565922 | SP |
| 260 | -10.26 | -19.2639879835 | 53.26 | 58.54 | 42.77 | 93762 | 52.48565922 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 43.2 | -0.83 | -1.89 | 43.62 | 43.92 | 43.16 | 153093 |
| 1781821800 | 44.03 | 0.47 | 1.08 | 43.61 | 44.03 | 43.18 | 46758 |
| 1781735400 | 43.56 | -0.99 | -2.22 | 44.5 | 44.55 | 43.48 | 72797 |
| 1781649000 | 44.55 | -0.07 | -0.16 | 44.52 | 44.71 | 44.45 | 66535 |
| 1781562600 | 44.62 | 1.1 | 2.53 | 44.19 | 44.72 | 44.19 | 143841 |
| 1781303400 | 43.52 | -0.27 | -0.62 | 43.79 | 43.81 | 43.08 | 67677 |
| 1781217000 | 43.79 | 0.45 | 1.04 | 43.41 | 43.9 | 42.77 | 66459 |
| 1781130600 | 43.34 | -0.97 | -2.19 | 43.93 | 44.2499 | 43.34 | 42769 |
| 1781044200 | 44.31 | -0.49 | -1.09 | 45.04 | 45.22 | 43.55 | 96776 |
| 1780957800 | 44.8 | 0.09 | 0.20 | 44.82 | 45.12 | 44.78 | 92344 |
| 1780698600 | 44.71 | -1.96 | -4.20 | 46.21 | 46.34 | 44.58 | 69001 |
| 1780612200 | 46.67 | 0.54 | 1.17 | 46.32 | 46.7801 | 46.32 | 39911 |
| 1780525800 | 46.13 | -0.59 | -1.26 | 46.55 | 46.72 | 46 | 40516 |
| 1780439400 | 46.72 | -0.41 | -0.87 | 46.82 | 47.18 | 46.58 | 55832 |
| 1780353000 | 47.13 | -0.42 | -0.88 | 47.49 | 47.5 | 47.12 | 80231 |
| 1780093800 | 47.55 | -0.1 | -0.21 | 47.46 | 47.6 | 47.35 | 61460 |
| 1780007400 | 47.65 | 0.29 | 0.61 | 47.4 | 47.69 | 47.3517 | 64070 |
| 1779921000 | 47.36 | 0.36 | 0.77 | 46.97 | 47.42 | 46.97 | 58082 |
| 1779834600 | 47 | 0.09 | 0.19 | 46.9 | 47.09 | 46.8 | 79613 |
| 1779489000 | 46.91 | -0.25 | -0.53 | 47.26 | 47.26 | 46.79 | 51849 |
| 1779402600 | 47.16 | 0.14 | 0.30 | 47.05 | 47.38 | 46.6404 | 55154 |
| 1779316200 | 47.02 | 0.57 | 1.23 | 46.59 | 47.04 | 46.49 | 58593 |
| 1779229800 | 46.45 | -0.52 | -1.11 | 46.8 | 46.82 | 46.2172 | 58330 |
| 1779143400 | 46.97 | -0.22 | -0.47 | 47.14 | 47.4199 | 46.78 | 65838 |
| 1778884200 | 47.19 | -0.67 | -1.40 | 47.24 | 47.655 | 46.96 | 51536 |
| 1778797800 | 47.86 | 0.27 | 0.57 | 47.59 | 47.96 | 47.59 | 75889 |
| 1778711400 | 47.59 | 0.78 | 1.67 | 46.8 | 47.72 | 46.69 | 58057 |
| 1778625000 | 46.81 | -0.11 | -0.23 | 46.8 | 47 | 46.4199 | 66519 |
| 1778538600 | 46.92 | -0.1 | -0.21 | 46.98 | 47.165 | 46.66 | 122874 |
| 1778279400 | 47.02 | -0.14 | -0.30 | 47.04 | 47.09 | 46.99 | 65904 |
| 1778193000 | 47.16 | 0.2 | 0.43 | 47.015 | 47.24 | 47.015 | 92483 |
| 1778106600 | 46.96 | 0.48 | 1.03 | 46.51 | 47.0654 | 46.38 | 54943 |
| 1778020200 | 46.48 | 0.28 | 0.61 | 46.66 | 46.685 | 46.32 | 63483 |
| 1777933800 | 46.2 | -0.02 | -0.04 | 46.17 | 46.44 | 45.99 | 57795 |
| 1777674600 | 46.22 | 0.16 | 0.35 | 46.08 | 46.58 | 46.01 | 68289 |
| 1777588200 | 46.06 | 0.16 | 0.35 | 46.23 | 46.23 | 45.15 | 66578 |
| 1777501800 | 45.9 | -0.27 | -0.58 | 45.99 | 46.18 | 45.78 | 58294 |
| 1777415400 | 46.17 | 0.01 | 0.02 | 46.07 | 46.17 | 45.871 | 91035 |
| 1777329000 | 46.16 | 0.06 | 0.13 | 45.89 | 46.255 | 45.782 | 100145 |
| 1777069800 | 46.1 | 0.66 | 1.45 | 45.23 | 46.1 | 45.1487 | 70566 |
| 1776983400 | 45.44 | -0.57 | -1.24 | 45.76 | 45.88 | 45.04 | 73052 |
| 1776897000 | 46.01 | 0.71 | 1.57 | 45.69 | 46.06 | 45.53 | 65820 |
| 1776810600 | 45.3 | -0.26 | -0.57 | 45.73 | 45.84 | 45.2501 | 77313 |
| 1776724200 | 45.56 | -0.32 | -0.70 | 45.73 | 45.835 | 45.26 | 140829 |
| 1776465000 | 45.88 | -0.24 | -0.52 | 46.06 | 46.17 | 45.88 | 89955 |
| 1776378600 | 46.12 | -0.06 | -0.13 | 46.13 | 46.2 | 46.12 | 92649 |
| 1776292200 | 46.18 | 0.04 | 0.09 | 46.09 | 46.2 | 46.09 | 101192 |
| 1776205800 | 46.14 | 0.44 | 0.96 | 46 | 46.15 | 45.955 | 68170 |
| 1776119400 | 45.7 | 0.33 | 0.73 | 45.27 | 45.7295 | 45.2 | 55594 |
| 1775860200 | 45.37 | -0.28 | -0.61 | 45.45 | 45.45 | 45.36 | 57798 |
| 1775773800 | 45.65 | 0.33 | 0.73 | 45.4 | 45.72 | 45.35 | 97361 |
| 1775687400 | 45.32 | 0.9 | 2.03 | 45.38 | 45.48 | 45.1717 | 109312 |
| 1775601000 | 44.42 | -0.14 | -0.31 | 44.32 | 44.43 | 43.6209 | 90896 |
| 1775514600 | 44.56 | 0.08 | 0.18 | 44.42 | 44.7 | 44.35 | 128267 |
| 1775169000 | 44.48 | -0.17 | -0.38 | 44.38 | 44.48 | 44.18 | 50925 |
| 1775082600 | 44.65 | 0.23 | 0.52 | 44.63 | 44.69 | 44.51 | 84998 |
| 1774996200 | 44.42 | 1.28 | 2.97 | 43.7 | 44.52 | 43.7 | 49332 |
| 1774909800 | 43.14 | 0.07 | 0.16 | 43.49 | 43.58 | 43.01 | 99050 |
| 1774650600 | 43.07 | -1.58 | -3.54 | 44 | 44.025 | 43.07 | 83571 |
| 1774564200 | 44.65 | -1.33 | -2.89 | 45.69 | 45.7199 | 44.61 | 47237 |
| 1774477800 | 45.98 | 0.28 | 0.61 | 46.08 | 46.335 | 45.96 | 37874 |
| 1774391400 | 45.7 | -0.21 | -0.46 | 45.88 | 46.15 | 45.6 | 62669 |
| 1774305000 | 45.91 | 0.59 | 1.30 | 45.3 | 46.31 | 45.3 | 115009 |
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.
