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 | 0.2815 | 0.581011351909 | 48.45 | 48.74 | 47.42 | 2880 | 48.07182938 | SP |
| 4 | 0.7915 | 1.65102211097 | 47.94 | 49.2232 | 47.42 | 1886 | 48.260925 | SP |
| 12 | 2.6315 | 5.70824295011 | 46.1 | 49.7 | 45.43 | 2872 | 47.49704352 | SP |
| 26 | 3.0315 | 6.63347921225 | 45.7 | 49.7 | 41.16 | 3241 | 45.75064406 | SP |
| 52 | 9.5815 | 24.4738186462 | 39.15 | 49.7 | 38.85 | 2946 | 44.06895578 | SP |
| 156 | 20.5515 | 72.9293825408 | 28.18 | 49.7 | 26.75 | 3188 | 35.5929681 | SP |
| 260 | 20.0215 | 69.7370254267 | 28.71 | 49.7 | 19.82 | 8808 | 28.3331754 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 48.7315 | 0.11 | 0.23 | 48.74 | 48.74 | 48.71 | 605 |
| 1783636200 | 48.6185 | 0.66 | 1.37 | 48.435 | 48.64 | 48.435 | 1372 |
| 1783549800 | 47.9611 | -0.14 | -0.29 | 47.795 | 47.9611 | 47.42 | 8590 |
| 1783463400 | 48.1013 | -0.58 | -1.18 | 48.25 | 48.25 | 47.99 | 1286 |
| 1783377000 | 48.6764 | 0.52 | 1.07 | 48.45 | 48.6764 | 48.45 | 270 |
| 1783031400 | 48.1609 | -0.44 | -0.91 | 48.88 | 48.88 | 47.93 | 6411 |
| 1782945000 | 48.6048 | -0.25 | -0.51 | 48.67 | 49 | 48.6048 | 2708 |
| 1782858600 | 48.8559 | 0.6 | 1.25 | 48.88 | 48.88 | 48.8559 | 66 |
| 1782772200 | 48.2545 | 0.5 | 1.05 | 47.96 | 48.28 | 47.96 | 2137 |
| 1782513000 | 47.7549 | -0.11 | -0.23 | 47.73 | 47.76 | 47.72 | 862 |
| 1782426600 | 47.8653 | 0.34 | 0.72 | 48.12 | 48.12 | 47.8012 | 1635 |
| 1782340200 | 47.5231 | -0.24 | -0.50 | 47.55 | 47.916 | 47.47 | 692 |
| 1782253800 | 47.7638 | -1.01 | -2.08 | 47.825 | 47.825 | 47.675 | 597 |
| 1782167400 | 48.7777 | -0.13 | -0.28 | 48.965 | 48.965 | 48.68 | 3185 |
| 1781821800 | 48.9123 | 0.66 | 1.38 | 48.75 | 49.01 | 48.75 | 712 |
| 1781735400 | 48.2474 | -0.6 | -1.22 | 48.86 | 48.86 | 48.2474 | 690 |
| 1781649000 | 48.8455 | -0.31 | -0.62 | 49.12 | 49.12 | 48.8455 | 726 |
| 1781562600 | 49.1516 | 1.05 | 2.18 | 49.22 | 49.2232 | 49.14 | 1475 |
| 1781303400 | 48.1015 | 0.17 | 0.35 | 47.94 | 48.1015 | 47.94 | 537 |
| 1781217000 | 47.9335 | 1.28 | 2.75 | 46.82 | 47.9335 | 46.82 | 448 |
| 1781130600 | 46.6513 | -1.12 | -2.35 | 46.7 | 46.7 | 46.6513 | 856 |
| 1781044200 | 47.7742 | -0.28 | -0.57 | 48.32 | 48.32 | 47.47 | 626 |
| 1780957800 | 48.0496 | 0.24 | 0.49 | 48.14 | 48.16 | 48.0496 | 2418 |
| 1780698600 | 47.8138 | -1.64 | -3.32 | 48.66 | 48.66 | 47.68 | 3912 |
| 1780612200 | 49.4563 | 0.1 | 0.21 | 49.52 | 49.52 | 49.4563 | 406 |
| 1780525800 | 49.3549 | -0.33 | -0.66 | 49.52 | 49.52 | 49.3549 | 684 |
| 1780439400 | 49.684 | 0.19 | 0.38 | 49.7 | 49.7 | 49.64 | 1148 |
| 1780353000 | 49.4973 | 0.15 | 0.30 | 49.22 | 49.4973 | 49.195 | 1264 |
| 1780093800 | 49.3511 | 0.27 | 0.54 | 49.43 | 49.45 | 49.23 | 2549 |
| 1780007400 | 49.0857 | 0.31 | 0.63 | 48.59 | 49.0857 | 48.59 | 15839 |
| 1779921000 | 48.78 | 0.07 | 0.14 | 48.91 | 48.91 | 48.58 | 3393 |
| 1779834600 | 48.7129 | 0.63 | 1.31 | 48.53 | 48.73 | 48.53 | 4311 |
| 1779489000 | 48.0815 | 0.24 | 0.49 | 48.12 | 48.23 | 48.0815 | 1275 |
| 1779402600 | 47.8461 | 0.19 | 0.40 | 47.49 | 47.99 | 47.49 | 852 |
| 1779316200 | 47.6547 | 0.69 | 1.48 | 47.53 | 47.6547 | 47.53 | 770 |
| 1779229800 | 46.96 | -0.33 | -0.70 | 46.88 | 47.17 | 46.8099 | 2537 |
| 1779143400 | 47.29 | -0.23 | -0.49 | 47.59 | 47.59 | 47.12 | 886 |
| 1778884200 | 47.5233 | -0.88 | -1.81 | 47.68 | 47.7 | 47.5233 | 2031 |
| 1778797800 | 48.4 | 0.31 | 0.64 | 48.19 | 48.55 | 48.19 | 4120 |
| 1778711400 | 48.0906 | 0.23 | 0.48 | 47.98 | 48.21 | 47.68 | 3828 |
| 1778625000 | 47.86 | -0.34 | -0.71 | 47.94 | 47.94 | 47.3701 | 497 |
| 1778538600 | 48.2013 | 0.18 | 0.38 | 47.94 | 48.2101 | 47.94 | 1736 |
| 1778279400 | 48.0187 | 0.61 | 1.28 | 47.68 | 48.02 | 47.68 | 4527 |
| 1778193000 | 47.41 | -0.17 | -0.36 | 47.97 | 47.97 | 47.41 | 2868 |
| 1778106600 | 47.58 | 1.04 | 2.23 | 47.18 | 47.62 | 47.18 | 4420 |
| 1778020200 | 46.5432 | 0.51 | 1.12 | 46.545 | 46.65 | 46.53 | 4081 |
| 1777933800 | 46.0299 | -0.33 | -0.71 | 45.99 | 46.1 | 45.99 | 21795 |
| 1777674600 | 46.3608 | 0.29 | 0.63 | 46.17 | 46.4866 | 46.17 | 15644 |
| 1777588200 | 46.07 | 0.48 | 1.05 | 45.71 | 46.16 | 45.71 | 6153 |
| 1777501800 | 45.5894 | -0.09 | -0.19 | 45.43 | 45.6 | 45.43 | 3389 |
| 1777415400 | 45.677 | -0.53 | -1.15 | 45.68 | 45.7 | 45.677 | 809 |
| 1777329000 | 46.2062 | -0.09 | -0.20 | 46.105 | 46.24 | 45.97 | 2642 |
| 1777069800 | 46.2983 | 0.57 | 1.25 | 46.05 | 46.2983 | 46.05 | 609 |
| 1776983400 | 45.7267 | -0.42 | -0.91 | 45.9 | 45.96 | 45.69 | 891 |
| 1776897000 | 46.1483 | 0.54 | 1.19 | 46.06 | 46.1483 | 46 | 2592 |
| 1776810600 | 45.6067 | -0.48 | -1.03 | 46.12 | 46.12 | 45.6067 | 1213 |
| 1776724200 | 46.082 | -0.13 | -0.27 | 46.13 | 46.15 | 46.08 | 1185 |
| 1776465000 | 46.2078 | 0.7 | 1.54 | 46.1 | 46.36 | 46.1 | 576 |
| 1776378600 | 45.5073 | 0.19 | 0.41 | 45.42 | 45.5073 | 45.355 | 529 |
| 1776292200 | 45.3222 | 0.37 | 0.83 | 44.93 | 45.3222 | 44.93 | 991 |
| 1776205800 | 44.95 | 0.79 | 1.79 | 44.56 | 44.95 | 44.56 | 521 |
| 1776119400 | 44.1615 | 0.34 | 0.77 | 43.74 | 44.1615 | 43.65 | 1309 |
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.
