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 | 0.15 | 0.30593514175 | 49.03 | 49.77 | 48.62 | 16530 | 49.05816658 | SP |
| 4 | 0.63 | 1.29763130793 | 48.55 | 49.77 | 45.06 | 27267 | 47.92554592 | SP |
| 12 | 0.66 | 1.36026380874 | 48.52 | 51.61 | 44.01 | 31262 | 48.38160258 | SP |
| 26 | -1.39 | -2.74866521653 | 50.57 | 51.61 | 44.01 | 37772 | 48.76290156 | SP |
| 52 | 10.19 | 26.1349063863 | 38.99 | 51.61 | 36.75 | 26685 | 47.447765 | SP |
| 156 | -180.29 | -78.5680045322 | 229.47 | 246.77 | 36.75 | 11606 | 71.23188071 | SP |
| 260 | -92.78 | -65.3564384334 | 141.96 | 246.77 | 36.75 | 9462 | 94.39454304 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 49.18 | 0.24 | 0.49 | 49.31 | 49.5177 | 49.035 | 11932 |
| 1727389800 | 48.94 | 0.25 | 0.51 | 49.19 | 49.28 | 48.81 | 17248 |
| 1727303400 | 48.69 | -0.67 | -1.36 | 49.34 | 49.34 | 48.62 | 24837 |
| 1727217000 | 49.36 | -0.13 | -0.26 | 49.77 | 49.77 | 49.3164 | 17211 |
| 1727130600 | 49.49 | 0.36 | 0.73 | 49.24 | 49.5 | 49.16 | 11950 |
| 1726871400 | 49.1307 | -0.09 | -0.19 | 49.03 | 49.1307 | 48.84 | 11402 |
| 1726785000 | 49.2221 | 0.87 | 1.80 | 49.45 | 49.45 | 48.99 | 6650 |
| 1726698600 | 48.35 | 0.05 | 0.10 | 48.33 | 49.29 | 48.267 | 15204 |
| 1726612200 | 48.3 | 0.38 | 0.79 | 48.23 | 48.53 | 48.095 | 18993 |
| 1726525800 | 47.92 | 0.38 | 0.80 | 47.64 | 47.95 | 47.57 | 14193 |
| 1726266600 | 47.54 | 0.72 | 1.54 | 47.14 | 47.73 | 47.14 | 7945 |
| 1726180200 | 46.82 | 0.48 | 1.04 | 46.28 | 46.94 | 46.28 | 36192 |
| 1726093800 | 46.34 | 0.62 | 1.36 | 45.71 | 46.37 | 45.06 | 8164 |
| 1726007400 | 45.72 | -0.07 | -0.15 | 45.94 | 45.94 | 45.35 | 13097 |
| 1725921000 | 45.79 | 0.2 | 0.44 | 45.78 | 46.11 | 45.6719 | 27554 |
| 1725661800 | 45.59 | -0.72 | -1.55 | 46.37 | 46.54 | 45.59 | 10067 |
| 1725575400 | 46.31 | -0.27 | -0.58 | 46.67 | 46.68 | 46.19 | 23087 |
| 1725489000 | 46.58 | -0.31 | -0.66 | 46.6 | 46.965 | 46.51 | 38655 |
| 1725402600 | 46.89 | -1.81 | -3.72 | 48.21 | 48.21 | 46.75 | 16856 |
| 1725057000 | 48.7 | 0.31 | 0.64 | 48.55 | 48.714 | 48.23 | 203673 |
| 1724970600 | 48.39 | 0.13 | 0.27 | 48.52 | 48.85 | 48.34 | 19795 |
| 1724884200 | 48.26 | -0.45 | -0.92 | 48.54 | 48.54 | 48.06 | 15168 |
| 1724797800 | 48.71 | -0.37 | -0.75 | 48.78 | 48.8277 | 48.55 | 53946 |
| 1724711400 | 49.0794 | -0.29 | -0.59 | 49.61 | 49.64 | 49.0794 | 21371 |
| 1724452200 | 49.37 | 1.1 | 2.28 | 48.64 | 49.4 | 48.64 | 13084 |
| 1724365800 | 48.27 | -0.39 | -0.80 | 48.63 | 48.81 | 48.19 | 16607 |
| 1724279400 | 48.66 | 0.94 | 1.97 | 48.1 | 48.66 | 48.05 | 17066 |
| 1724193000 | 47.72 | -0.56 | -1.16 | 48.3 | 48.33 | 47.59 | 36272 |
| 1724106600 | 48.28 | 0.54 | 1.13 | 47.82 | 48.32 | 47.82 | 29555 |
| 1723847400 | 47.74 | -0.13 | -0.27 | 47.62 | 47.9 | 47.62 | 10867 |
| 1723761000 | 47.87 | 1.01 | 2.16 | 47.58 | 47.98 | 47.4514 | 32448 |
| 1723674600 | 46.8591 | -0.01 | -0.02 | 47.07 | 47.07 | 46.64 | 41390 |
| 1723588200 | 46.8673 | 0.64 | 1.37 | 46.48 | 46.92 | 46.42 | 13507 |
| 1723501800 | 46.2319 | -0.3 | -0.64 | 46.67 | 46.67 | 46.2 | 11429 |
| 1723242600 | 46.53 | -0.13 | -0.28 | 46.62 | 46.77 | 46.3 | 6431 |
| 1723156200 | 46.66 | 1.25 | 2.75 | 45.91 | 46.68 | 45.85 | 23194 |
| 1723069800 | 45.41 | -0.63 | -1.37 | 46.74 | 46.74 | 45.38 | 25148 |
| 1722983400 | 46.04 | 0.51 | 1.12 | 45.71 | 46.45 | 45.55 | 21573 |
| 1722897000 | 45.53 | -1.09 | -2.34 | 44.16 | 45.87 | 44.01 | 42820 |
| 1722637800 | 46.62 | -1.72 | -3.56 | 47.16 | 47.16 | 46.1347 | 45409 |
| 1722551400 | 48.34 | -1.43 | -2.87 | 49.76 | 50.04 | 47.9396 | 21272 |
| 1722465000 | 49.77 | 0.57 | 1.16 | 49.84 | 50.45 | 49.55 | 174914 |
| 1722378600 | 49.2 | -0.11 | -0.22 | 49.45 | 49.7199 | 49.0158 | 65141 |
| 1722292200 | 49.3085 | -0.26 | -0.53 | 49.81 | 49.81 | 49.14 | 10566 |
| 1722033000 | 49.57 | 0.92 | 1.89 | 49.38 | 49.7 | 49.3 | 22371 |
| 1721946600 | 48.65 | 0.15 | 0.31 | 48.63 | 49.1138 | 48.27 | 18033 |
| 1721860200 | 48.5 | -1.47 | -2.94 | 49.61 | 49.85 | 48.5 | 36722 |
| 1721773800 | 49.97 | -0.04 | -0.08 | 49.8 | 50.1699 | 49.681 | 50496 |
| 1721687400 | 50.01 | 0.64 | 1.30 | 49.71 | 50.01 | 49.19 | 8108 |
| 1721428200 | 49.37 | -0.26 | -0.52 | 49.54 | 49.68 | 49.295 | 7663 |
| 1721341800 | 49.63 | -0.42 | -0.84 | 50.19 | 50.6 | 49.39 | 15685 |
| 1721255400 | 50.05 | -1.56 | -3.02 | 51.2 | 51.4 | 50.05 | 17852 |
| 1721169000 | 51.61 | 1.03 | 2.04 | 50.97 | 51.61 | 50.89 | 21768 |
| 1721082600 | 50.58 | 0.18 | 0.36 | 50.61 | 50.9227 | 50.38 | 20641 |
| 1720823400 | 50.4 | 0.45 | 0.90 | 50.32 | 50.7249 | 50.17 | 30105 |
| 1720737000 | 49.95 | 1.29 | 2.65 | 49.24 | 50.01 | 49.23 | 48739 |
| 1720650600 | 48.66 | 0.73 | 1.52 | 48.28 | 48.7 | 48.2474 | 44920 |
| 1720564200 | 47.93 | -0.44 | -0.91 | 48.36 | 48.36 | 47.93 | 25792 |
| 1720477800 | 48.37 | 0.2 | 0.42 | 48.35 | 48.63 | 48.32 | 71417 |
| 1720218600 | 48.17 | -0.43 | -0.88 | 48.52 | 48.52 | 48.06 | 126877 |
| 1720040640 | 48.6 | 0.32 | 0.66 | 48.34 | 48.73 | 48.34 | 10820 |
| 1719959400 | 48.28 | 0.11 | 0.22 | 48.15 | 48.32 | 48.1 | 26453 |
| 1719873000 | 48.1741 | -0.69 | -1.40 | 48.83 | 49.025 | 48.15 | 27247 |
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
