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 | 2.21778664892 | 45.09 | 46.9762 | 45.09 | 11687 | 46.25117923 | SP |
| 4 | 0.1 | 0.217438573603 | 45.99 | 47.28 | 44.6314 | 22733 | 46.4228287 | SP |
| 12 | 3.29 | 7.68691588785 | 42.8 | 47.49 | 41.85 | 24437 | 45.74376704 | SP |
| 26 | 3.89 | 9.21800947867 | 42.2 | 47.7192 | 41.79 | 28577 | 45.13012214 | SP |
| 52 | 8.1 | 21.3214003685 | 37.99 | 47.7192 | 37.22 | 24977 | 43.14916583 | SP |
| 156 | 15 | 48.2470247668 | 31.09 | 47.7192 | 27.675 | 38080 | 34.8254754 | SP |
| 260 | 7.86 | 20.5597698143 | 38.23 | 47.7192 | 24.93 | 58082 | 32.29214003 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 46.09 | 0 | 0.00 | 46.17 | 46.235 | 46.03 | 17062 |
| 1781735400 | 46.09 | -0.52 | -1.12 | 46.69 | 46.94 | 46.09 | 9118 |
| 1781649000 | 46.61 | -0.08 | -0.18 | 46.8 | 46.86 | 46.61 | 4719 |
| 1781562600 | 46.6939 | 0.44 | 0.96 | 46.81 | 46.9762 | 46.65 | 7464 |
| 1781303400 | 46.25 | 0.12 | 0.26 | 46.21 | 46.4 | 46.1001 | 8099 |
| 1781217000 | 46.13 | 1.33 | 2.97 | 45.09 | 46.14 | 45.09 | 29036 |
| 1781130600 | 44.8 | -0.44 | -0.97 | 45.22 | 45.265 | 44.73 | 6217 |
| 1781044200 | 45.24 | -0.02 | -0.05 | 45.72 | 45.8299 | 44.6314 | 7766 |
| 1780957800 | 45.261 | 0.25 | 0.56 | 45.6 | 45.6 | 45.24 | 24015 |
| 1780698600 | 45.01 | -1.42 | -3.06 | 45.95 | 45.95 | 44.93 | 8754 |
| 1780612200 | 46.4326 | 0.25 | 0.53 | 46.23 | 46.47 | 46.23 | 1996 |
| 1780525800 | 46.1858 | -0.34 | -0.74 | 46.46 | 46.46 | 46.18 | 4546 |
| 1780439400 | 46.53 | 0 | 0.00 | 46.37 | 46.6998 | 46.37 | 8491 |
| 1780353000 | 46.53 | -0.43 | -0.92 | 46.5 | 46.74 | 46.32 | 217458 |
| 1780093800 | 46.96 | -0.07 | -0.15 | 47.07 | 47.2 | 46.93 | 16129 |
| 1780007400 | 47.03 | 0.17 | 0.37 | 46.56 | 47.15 | 46.56 | 32632 |
| 1779921000 | 46.8583 | -0.31 | -0.66 | 47.05 | 47.05 | 46.7736 | 3443 |
| 1779834600 | 47.17 | 0.69 | 1.48 | 47.05 | 47.28 | 47.05 | 19269 |
| 1779489000 | 46.48 | -0.06 | -0.13 | 46.56 | 46.6999 | 46.48 | 10425 |
| 1779402600 | 46.54 | 0.17 | 0.37 | 45.99 | 46.68 | 45.99 | 12355 |
| 1779316200 | 46.37 | 0.54 | 1.18 | 45.71 | 46.37 | 45.71 | 4915 |
| 1779229800 | 45.83 | -0.41 | -0.89 | 45.81 | 46.0801 | 45.65 | 15382 |
| 1779143400 | 46.24 | 0.06 | 0.13 | 46.37 | 46.4699 | 46.05 | 7875 |
| 1778884200 | 46.18 | -0.85 | -1.81 | 46.19 | 46.35 | 46.09 | 18311 |
| 1778797800 | 47.0289 | 0.06 | 0.12 | 47.17 | 47.18 | 47.0054 | 7356 |
| 1778711400 | 46.9729 | 0.18 | 0.39 | 46.65 | 46.9729 | 46.65 | 5606 |
| 1778625000 | 46.7895 | -0.53 | -1.13 | 46.81 | 46.838 | 46.43 | 307230 |
| 1778538600 | 47.3233 | -0.11 | -0.22 | 47.32 | 47.43 | 47.32 | 5427 |
| 1778279400 | 47.4292 | 0.65 | 1.39 | 47.22 | 47.4292 | 47.22 | 4776 |
| 1778193000 | 46.781 | -0.64 | -1.35 | 47.38 | 47.49 | 46.781 | 8355 |
| 1778106600 | 47.4189 | 0.95 | 2.04 | 47.13 | 47.4189 | 47.13 | 11711 |
| 1778020200 | 46.47 | 0.7 | 1.53 | 46.18 | 46.4955 | 46.1717 | 12220 |
| 1777933800 | 45.77 | -0.44 | -0.95 | 46.03 | 46.2938 | 45.66 | 21038 |
| 1777674600 | 46.21 | -0.13 | -0.28 | 46.32 | 46.585 | 46.16 | 18937 |
| 1777588200 | 46.34 | 1.1 | 2.42 | 45.99 | 46.34 | 45.79 | 16242 |
| 1777501800 | 45.2429 | -0.45 | -0.99 | 45.58 | 45.58 | 45.0901 | 19596 |
| 1777415400 | 45.6934 | -0.06 | -0.12 | 45.71 | 45.83 | 45.59 | 13381 |
| 1777329000 | 45.75 | -0.04 | -0.09 | 45.81 | 45.99 | 45.75 | 8441 |
| 1777069800 | 45.79 | 0.26 | 0.58 | 45.76 | 45.84 | 45.52 | 18730 |
| 1776983400 | 45.5251 | -0.39 | -0.86 | 45.77 | 45.93 | 45.08 | 10741 |
| 1776897000 | 45.92 | 0.36 | 0.79 | 46.07 | 46.07 | 45.84 | 18497 |
| 1776810600 | 45.56 | -0.98 | -2.11 | 46.33 | 46.365 | 45.54 | 26866 |
| 1776724200 | 46.54 | -0.24 | -0.51 | 46.38 | 46.5511 | 46.3501 | 11790 |
| 1776465000 | 46.78 | 0.64 | 1.39 | 46.78 | 47.06 | 46.77 | 13850 |
| 1776378600 | 46.14 | 0.04 | 0.09 | 46.32 | 46.32 | 46.05 | 8577 |
| 1776292200 | 46.1 | -0.1 | -0.22 | 46.08 | 46.105 | 46 | 4423 |
| 1776205800 | 46.2 | 0.46 | 1.01 | 45.94 | 46.2 | 45.94 | 11756 |
| 1776119400 | 45.74 | 0.2 | 0.45 | 45.06 | 45.76 | 45.0538 | 9009 |
| 1775860200 | 45.5366 | 0.04 | 0.09 | 45.67 | 45.67 | 45.34 | 19876 |
| 1775773800 | 45.4964 | -0.05 | -0.12 | 45.16 | 45.64 | 45.16 | 21101 |
| 1775687400 | 45.55 | 1.61 | 3.67 | 45.67 | 45.74 | 45.2601 | 10091 |
| 1775601000 | 43.9386 | -0.05 | -0.11 | 43.75 | 43.9386 | 43.31 | 24757 |
| 1775514600 | 43.9886 | 0.18 | 0.41 | 43.74 | 44.13 | 43.74 | 9829 |
| 1775169000 | 43.81 | -0.29 | -0.66 | 42.94 | 43.82 | 42.94 | 84652 |
| 1775082600 | 44.1 | 0.73 | 1.68 | 44.02 | 44.3201 | 43.93 | 12670 |
| 1774996200 | 43.37 | 1.37 | 3.25 | 42.57 | 43.43 | 42.5 | 78755 |
| 1774909800 | 42.0045 | -0.13 | -0.30 | 42.44 | 42.46 | 41.85 | 21180 |
| 1774650600 | 42.13 | -0.31 | -0.73 | 42.4 | 42.525 | 42.04 | 42796 |
| 1774564200 | 42.44 | -0.88 | -2.02 | 42.8 | 43.1933 | 42.43 | 17735 |
| 1774477800 | 43.3166 | 0.65 | 1.52 | 43.44 | 43.5 | 43.19 | 15505 |
| 1774391400 | 42.67 | -0.3 | -0.70 | 42.43 | 42.93 | 42.43 | 14299 |
| 1774305000 | 42.97 | 0.8 | 1.90 | 42.81 | 43.42 | 42.5 | 106729 |
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.
