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 | -0.0707 | -0.150585088029 | 46.9502 | 47.2801 | 46.929 | 21 | 47.02300366 | SP |
| 4 | 0.2147 | 0.460089832165 | 46.6648 | 47.2801 | 45.69 | 1220 | 46.33407754 | SP |
| 12 | 1.7844 | 3.95697093476 | 45.0951 | 47.2801 | 44.9748 | 1638 | 46.35010909 | SP |
| 26 | 3.0545 | 6.96976611523 | 43.825 | 47.2801 | 43.7 | 1131 | 45.76616475 | SP |
| 52 | 6.666 | 16.5765228095 | 40.2135 | 47.2801 | 40.1682 | 1205 | 43.50638606 | SP |
| 156 | 6.666 | 16.5765228095 | 40.2135 | 47.2801 | 40.1682 | 1205 | 43.50638606 | SP |
| 260 | 6.666 | 16.5765228095 | 40.2135 | 47.2801 | 40.1682 | 1205 | 43.50638606 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 46.8795 | -0.09 | -0.19 | 46.9667 | 47 | 46.8795 | 790 |
| 1782426600 | 46.9667 | -0.05 | -0.11 | 47.26 | 47.26 | 46.9667 | 18 |
| 1782340200 | 47.0195 | -0.2 | -0.41 | 47.18 | 47.18 | 47.0195 | 59 |
| 1782253800 | 47.2148 | -0.07 | -0.14 | 47.2801 | 47.2801 | 47.2148 | 1 |
| 1782167400 | 47.2801 | 0.33 | 0.70 | 46.9502 | 47.2801 | 46.9502 | 4 |
| 1781821800 | 46.9502 | 0.31 | 0.67 | 46.64 | 46.9502 | 46.64 | 66 |
| 1781735400 | 46.64 | 0.09 | 0.19 | 46.69 | 46.69 | 46.64 | 102 |
| 1781649000 | 46.5493 | -0.06 | -0.13 | 46.608 | 46.69 | 46.5493 | 1005 |
| 1781562600 | 46.608 | -0 | -0.00 | 46.98 | 46.98 | 46.608 | 1004 |
| 1781303400 | 46.6082 | 0.29 | 0.62 | 46.55 | 46.65 | 46.38 | 5045 |
| 1781217000 | 46.32 | 0.43 | 0.94 | 46.12 | 46.38 | 46.02 | 2209 |
| 1781130600 | 45.8902 | -0.05 | -0.11 | 45.9401 | 46.04 | 45.84 | 900 |
| 1781044200 | 45.9401 | -0.06 | -0.12 | 46.22 | 46.22 | 45.69 | 889 |
| 1780957800 | 45.9955 | 0.04 | 0.08 | 46.25 | 46.25 | 45.9955 | 1046 |
| 1780698600 | 45.96 | -0.91 | -1.94 | 46.87 | 46.87 | 45.95 | 6230 |
| 1780612200 | 46.87 | 0.34 | 0.73 | 46.5302 | 46.88 | 46.5302 | 1147 |
| 1780525800 | 46.5302 | -0.08 | -0.17 | 46.6109 | 46.6109 | 46.5302 | 900 |
| 1780439400 | 46.6109 | 0.04 | 0.09 | 46.5693 | 46.68 | 46.5693 | 1656 |
| 1780353000 | 46.5693 | -0.07 | -0.15 | 46.6405 | 46.6405 | 46.5693 | 900 |
| 1780093800 | 46.6405 | -0.02 | -0.05 | 46.6648 | 46.6648 | 46.6405 | 5 |
| 1780007400 | 46.6648 | 0 | 0.01 | 46.6602 | 46.6648 | 46.6602 | 8 |
| 1779921000 | 46.6602 | -0.09 | -0.19 | 46.7498 | 46.76 | 46.6602 | 701 |
| 1779834600 | 46.7498 | 0.39 | 0.83 | 46.3641 | 46.8 | 46.3641 | 7503 |
| 1779489000 | 46.3641 | 0.05 | 0.11 | 46.3124 | 46.45 | 46.3124 | 3333 |
| 1779402600 | 46.3124 | 0.18 | 0.39 | 46.1302 | 46.3124 | 46.07 | 404 |
| 1779316200 | 46.1302 | 0.43 | 0.94 | 45.7001 | 46.1302 | 45.7001 | 0 |
| 1779229800 | 45.7001 | -0.18 | -0.39 | 45.81 | 45.81 | 45.62 | 1386 |
| 1779143400 | 45.8799 | 0.03 | 0.07 | 45.85 | 45.8799 | 45.81 | 700 |
| 1778884200 | 45.85 | -0.33 | -0.72 | 46.1843 | 46.1843 | 45.85 | 2010 |
| 1778797800 | 46.1843 | -0.08 | -0.16 | 46.2593 | 46.26 | 46.1 | 25726 |
| 1778711400 | 46.2593 | -0.23 | -0.50 | 46.4906 | 46.4906 | 46.2593 | 110 |
| 1778625000 | 46.4906 | 0.11 | 0.24 | 46.3802 | 46.54 | 46.179 | 27601 |
| 1778538600 | 46.3802 | -0.03 | -0.07 | 46.4143 | 46.4143 | 46.3802 | 0 |
| 1778279400 | 46.4143 | 0.04 | 0.10 | 46.3699 | 46.4143 | 46.34 | 33 |
| 1778193000 | 46.3699 | -0.09 | -0.19 | 46.4598 | 46.4598 | 46.32 | 40 |
| 1778106600 | 46.4598 | 0.34 | 0.75 | 46.1148 | 46.4598 | 46.1148 | 1 |
| 1778020200 | 46.1148 | 0.33 | 0.72 | 45.785 | 46.1148 | 45.785 | 10 |
| 1777933800 | 45.785 | -0.08 | -0.17 | 45.8617 | 45.8617 | 45.785 | 0 |
| 1777674600 | 45.8617 | 0.04 | 0.09 | 45.8202 | 45.8617 | 45.81 | 10 |
| 1777588200 | 45.8202 | 0.28 | 0.61 | 45.5402 | 45.8202 | 45.5402 | 45 |
| 1777501800 | 45.5402 | -0.05 | -0.11 | 45.5913 | 45.5913 | 45.5402 | 22 |
| 1777415400 | 45.5913 | -0.13 | -0.29 | 45.7248 | 45.7248 | 45.5913 | 0 |
| 1777329000 | 45.7248 | -0.06 | -0.13 | 45.83 | 45.83 | 45.7248 | 5 |
| 1777069800 | 45.7834 | -0.04 | -0.08 | 45.8192 | 45.8192 | 45.7834 | 0 |
| 1776983400 | 45.8192 | -0.15 | -0.33 | 45.9689 | 45.9689 | 45.8192 | 1 |
| 1776897000 | 45.9689 | -0.01 | -0.01 | 45.9742 | 45.9742 | 45.9689 | 0 |
| 1776810600 | 45.9742 | -0.06 | -0.14 | 46.0391 | 46.0391 | 45.9742 | 0 |
| 1776724200 | 46.0391 | -0.07 | -0.16 | 46.1 | 46.1 | 46.0391 | 102 |
| 1776465000 | 46.1116 | 0.31 | 0.67 | 45.8065 | 46.16 | 45.8065 | 250 |
| 1776378600 | 45.8065 | -0.09 | -0.20 | 45.8993 | 45.8993 | 45.78 | 103 |
| 1776292200 | 45.8993 | -0.1 | -0.22 | 46.0002 | 46.0002 | 45.8993 | 0 |
| 1776205800 | 46.0002 | 0.31 | 0.67 | 45.6942 | 46.0002 | 45.6942 | 1 |
| 1776119400 | 45.6942 | 0.35 | 0.78 | 45.3402 | 45.6942 | 45.3402 | 52 |
| 1775860200 | 45.3402 | -0.07 | -0.15 | 45.4089 | 45.4089 | 45.3402 | 0 |
| 1775773800 | 45.4089 | 0.03 | 0.06 | 45.3802 | 45.5 | 45.3802 | 12 |
| 1775687400 | 45.3802 | 0.41 | 0.90 | 44.9748 | 45.3802 | 44.9748 | 0 |
| 1775601000 | 44.9748 | -0.05 | -0.12 | 45.0268 | 45.0268 | 44.9748 | 0 |
| 1775514600 | 45.0268 | -0.07 | -0.15 | 45.0951 | 45.0951 | 44.99 | 2 |
| 1775169000 | 45.0951 | -0.08 | -0.18 | 45.1763 | 45.1763 | 45.0951 | 0 |
| 1775082600 | 45.1763 | 0 | 0.00 | 45.33 | 45.33 | 45.1763 | 2 |
| 1774996200 | 45.1752 | 0.5 | 1.11 | 44.6799 | 45.1752 | 44.6799 | 3 |
| 1774909800 | 44.6799 | -0.09 | -0.20 | 44.77 | 44.77 | 44.6799 | 12 |
| 1774650600 | 44.77 | -0.04 | -0.09 | 44.8092 | 44.8092 | 44.77 | 0 |
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.
