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 | 0 | 46.08 | 46.13 | 45.8 | 87 | 46.02273775 | SP |
| 4 | 0.135 | 0.293829578844 | 45.945 | 46.39 | 45.8 | 531 | 46.09602504 | SP |
| 12 | -0.5461 | -1.17123242133 | 46.6261 | 46.905 | 45.4673 | 854 | 46.05234238 | SP |
| 26 | -0.42 | -0.903225806452 | 46.5 | 47.05 | 45.4673 | 502 | 46.16585634 | SP |
| 52 | -0.27 | -0.582524271845 | 46.35 | 47.05 | 45.465 | 543 | 46.20031817 | SP |
| 156 | -2.39 | -4.93088508356 | 48.47 | 48.68 | 42.9657 | 1396 | 45.91140051 | SP |
| 260 | -3.93 | -7.85842831434 | 50.01 | 50.25 | 42.9657 | 1575 | 46.81180753 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 46.08 | 0.11 | 0.24 | 45.97 | 46.08 | 45.97 | 357 |
| 1739921400 | 45.97 | -0.12 | -0.26 | 46.09 | 46.09 | 45.97 | 113 |
| 1739575800 | 46.09 | 0.04 | 0.09 | 46.13 | 46.13 | 46.09 | 2 |
| 1739489400 | 46.05 | 0.25 | 0.55 | 45.8 | 46.05 | 45.8 | 230 |
| 1739403000 | 45.8 | -0.28 | -0.61 | 46.08 | 46.08 | 45.8 | 2 |
| 1739316600 | 46.08 | -0.07 | -0.15 | 46.1503 | 46.1503 | 46.08 | 498 |
| 1739230200 | 46.1503 | -0.01 | -0.02 | 46.15 | 46.19 | 46.1001 | 1437 |
| 1738971000 | 46.16 | -0.11 | -0.23 | 46.39 | 46.39 | 46.13 | 3020 |
| 1738884600 | 46.265 | -0.01 | -0.02 | 46.275 | 46.275 | 46.265 | 65 |
| 1738798200 | 46.275 | 0.17 | 0.37 | 46.105 | 46.28 | 46.105 | 372 |
| 1738711800 | 46.105 | 0.09 | 0.20 | 45.97 | 46.105 | 45.97 | 104 |
| 1738625400 | 46.015 | 0.02 | 0.04 | 45.8946 | 46.0403 | 45.8946 | 109 |
| 1738366200 | 45.9978 | -0.08 | -0.17 | 46.0779 | 46.0779 | 45.9978 | 0 |
| 1738279800 | 46.0779 | 0.07 | 0.15 | 46.0111 | 46.1 | 46.0111 | 106 |
| 1738193400 | 46.0111 | -0.08 | -0.17 | 46.09 | 46.09 | 46.0111 | 487 |
| 1738107000 | 46.09 | -0.04 | -0.08 | 46.1252 | 46.1252 | 46.09 | 109 |
| 1738020600 | 46.1252 | 0.2 | 0.43 | 46.22 | 46.22 | 46.1252 | 831 |
| 1737761400 | 45.9275 | -0.06 | -0.13 | 45.83 | 45.9275 | 45.83 | 996 |
| 1737675000 | 45.985 | 0 | 0.00 | 45.985 | 45.985 | 45.985 | 0 |
| 1737588600 | 45.985 | 0.04 | 0.09 | 45.945 | 45.995 | 45.945 | 1080 |
| 1737502200 | 45.945 | 0.1 | 0.22 | 45.945 | 45.945 | 45.945 | 76 |
| 1737156600 | 45.845 | 0.05 | 0.10 | 45.7977 | 45.845 | 45.7977 | 0 |
| 1737070200 | 45.7977 | 0.05 | 0.12 | 45.745 | 45.81 | 45.745 | 1398 |
| 1736983800 | 45.745 | 0.28 | 0.61 | 45.4673 | 45.79 | 45.4673 | 2807 |
| 1736897400 | 45.4673 | -0.03 | -0.07 | 45.5 | 45.5 | 45.4673 | 6 |
| 1736811000 | 45.5 | -0.09 | -0.19 | 45.585 | 45.585 | 45.5 | 2 |
| 1736551800 | 45.585 | -0.2 | -0.43 | 45.65 | 45.65 | 45.58 | 797 |
| 1736379000 | 45.78 | -0.18 | -0.39 | 45.9576 | 45.9576 | 45.78 | 693 |
| 1736292600 | 45.9576 | -0.11 | -0.23 | 46.01 | 46.01 | 45.9576 | 58 |
| 1736206200 | 46.065 | 0.08 | 0.17 | 46.03 | 46.065 | 46.03 | 102 |
| 1735947000 | 45.985 | -0.07 | -0.15 | 46.055 | 46.055 | 45.985 | 1 |
| 1735860600 | 46.055 | 0.08 | 0.17 | 45.975 | 46.11 | 45.975 | 3001 |
| 1735687800 | 45.975 | -0.01 | -0.02 | 46.02 | 46.02 | 45.975 | 36 |
| 1735601400 | 45.9848 | 0.14 | 0.30 | 45.96 | 45.99 | 45.96 | 778 |
| 1735342200 | 45.845 | -0.08 | -0.17 | 45.81 | 45.845 | 45.8 | 359 |
| 1735255800 | 45.925 | -0 | -0.01 | 45.9288 | 45.935 | 45.925 | 982 |
| 1735077840 | 45.9288 | 0 | 0.01 | 45.925 | 45.9288 | 45.925 | 93 |
| 1734996600 | 45.925 | -0.02 | -0.03 | 45.95 | 45.95 | 45.925 | 104 |
| 1734737400 | 45.94 | 0.18 | 0.39 | 45.7611 | 45.97 | 45.7611 | 16400 |
| 1734651000 | 45.7611 | -0.29 | -0.63 | 45.88 | 45.9 | 45.7611 | 4 |
| 1734564600 | 46.0507 | -0.26 | -0.56 | 46.25 | 46.25 | 46.0507 | 3 |
| 1734478200 | 46.3118 | -0.1 | -0.22 | 46.4149 | 46.4149 | 46.2717 | 879 |
| 1734391800 | 46.4149 | -0.01 | -0.02 | 46.425 | 46.425 | 46.4149 | 1029 |
| 1734132600 | 46.425 | -0.07 | -0.16 | 46.45 | 46.45 | 46.425 | 263 |
| 1734046200 | 46.4971 | -0.17 | -0.36 | 46.665 | 46.665 | 46.45 | 5202 |
| 1733959800 | 46.665 | -0.09 | -0.20 | 46.7578 | 46.7578 | 46.665 | 0 |
| 1733873400 | 46.7578 | -0.05 | -0.11 | 46.79 | 46.79 | 46.7578 | 259 |
| 1733787000 | 46.81 | -0.1 | -0.20 | 46.89 | 46.89 | 46.81 | 22 |
| 1733527800 | 46.905 | 0.09 | 0.20 | 46.81 | 46.905 | 46.81 | 40 |
| 1733441400 | 46.81 | -0.03 | -0.06 | 46.82 | 46.82 | 46.81 | 26 |
| 1733355000 | 46.84 | 0.07 | 0.14 | 46.76 | 46.88 | 46.76 | 92 |
| 1733268600 | 46.775 | -0.02 | -0.04 | 46.84 | 46.84 | 46.775 | 42 |
| 1733182200 | 46.795 | -0.04 | -0.09 | 46.38 | 46.795 | 46.38 | 38 |
| 1732917840 | 46.835 | 0.09 | 0.18 | 46.75 | 46.835 | 46.75 | 112 |
| 1732750200 | 46.75 | 0.12 | 0.27 | 46.6261 | 46.75 | 46.6261 | 14 |
| 1732663800 | 46.6261 | -0.02 | -0.05 | 46.61 | 46.6261 | 46.61 | 6 |
| 1732577400 | 46.6481 | 0.16 | 0.35 | 46.65 | 46.65 | 46.6481 | 16 |
| 1732318200 | 46.485 | 0.02 | 0.04 | 46.4647 | 46.485 | 46.4647 | 29 |
| 1732231800 | 46.4647 | -0.02 | -0.04 | 46.49 | 46.49 | 46.4647 | 1 |
| 1732145400 | 46.4851 | -0.02 | -0.05 | 46.5099 | 46.5099 | 46.4851 | 4 |
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
