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 | -0.5938 | -1.29905928681 | 45.71 | 45.71 | 44.4 | 8743 | 45.13817274 | SP |
| 4 | 1.0662 | 2.42043132804 | 44.05 | 46.03 | 43.2025 | 4011 | 45.32613809 | SP |
| 12 | 2.6279 | 6.18499681089 | 42.4883 | 46.03 | 40.75 | 2513 | 44.49668294 | SP |
| 26 | 5.5662 | 14.0738305942 | 39.55 | 46.03 | 38.14 | 2130 | 43.28074039 | SP |
| 52 | 12.0339 | 36.3756449824 | 33.0823 | 46.03 | 32.74 | 1267 | 42.25824393 | SP |
| 156 | 20.6701 | 84.5537734035 | 24.4461 | 46.03 | 24.3338 | 671 | 41.42571928 | SP |
| 260 | 20.6701 | 84.5537734035 | 24.4461 | 46.03 | 24.3338 | 671 | 41.42571928 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 45.1162 | 0.05 | 0.11 | 45.21 | 45.21 | 44.86 | 476 |
| 1732145400 | 45.0645 | -0.01 | -0.03 | 45.23 | 45.23 | 44.89 | 1837 |
| 1732059000 | 45.0792 | 0.36 | 0.80 | 44.55 | 45.0792 | 44.4 | 18714 |
| 1731972600 | 44.7229 | 0.2 | 0.45 | 44.7 | 44.85 | 44.6789 | 1288 |
| 1731713400 | 44.5204 | -0.73 | -1.61 | 44.98 | 44.98 | 44.4526 | 876 |
| 1731627000 | 45.2484 | -0.36 | -0.79 | 45.71 | 45.71 | 45.2484 | 21002 |
| 1731540600 | 45.61 | -0.16 | -0.35 | 45.89 | 45.89 | 45.61 | 1606 |
| 1731454200 | 45.7717 | -0.1 | -0.22 | 45.99 | 46.03 | 45.65 | 27897 |
| 1731367800 | 45.8709 | 0.15 | 0.32 | 45.87 | 45.98 | 45.87 | 378 |
| 1731108600 | 45.7246 | 0.29 | 0.63 | 45.59 | 45.84 | 45.55 | 505 |
| 1731022200 | 45.4381 | 0.65 | 1.44 | 45.2 | 45.4381 | 44.99 | 1053 |
| 1730935800 | 44.7927 | 1.1 | 2.52 | 44.85 | 44.85 | 44.5099 | 1729 |
| 1730849400 | 43.6902 | 0.49 | 1.13 | 43.4 | 43.6902 | 43.4 | 327 |
| 1730763000 | 43.2025 | -0.27 | -0.62 | 43.42 | 43.42 | 43.2025 | 329 |
| 1730500200 | 43.474 | 0.06 | 0.14 | 43.48 | 43.485 | 43.41 | 361 |
| 1730413800 | 43.4111 | -1.05 | -2.36 | 44.1 | 44.1 | 43.4111 | 376 |
| 1730327400 | 44.46 | -0.29 | -0.66 | 44.71 | 44.71 | 44.46 | 482 |
| 1730241000 | 44.7546 | 0.23 | 0.51 | 44.43 | 44.8 | 44.43 | 477 |
| 1730154600 | 44.5276 | 0.11 | 0.25 | 44.86 | 44.86 | 44.5276 | 321 |
| 1729895400 | 44.4152 | 0.19 | 0.42 | 44.46 | 44.66 | 44.4152 | 78 |
| 1729809000 | 44.23 | 0.4 | 0.92 | 44.05 | 44.23 | 44.05 | 576 |
| 1729722600 | 43.8257 | -0.63 | -1.42 | 44.32 | 44.32 | 43.8257 | 2467 |
| 1729636200 | 44.4554 | 0.08 | 0.18 | 44.25 | 44.49 | 44.23 | 254 |
| 1729549800 | 44.377 | 0.01 | 0.01 | 44.35 | 44.377 | 44.21 | 1028 |
| 1729290600 | 44.3707 | 0.16 | 0.35 | 44.2142 | 44.38 | 44.2142 | 203 |
| 1729204200 | 44.2142 | -0.02 | -0.04 | 44.67 | 44.67 | 44.2142 | 313 |
| 1729117800 | 44.2323 | 0.08 | 0.18 | 44.15 | 44.25 | 44.08 | 600 |
| 1729031400 | 44.1518 | -0.47 | -1.06 | 44.53 | 44.62 | 44.1518 | 330 |
| 1728945000 | 44.6248 | 0.42 | 0.94 | 44.5 | 44.65 | 44.5 | 4220 |
| 1728685800 | 44.2078 | 0.09 | 0.20 | 44.05 | 44.2078 | 43.9101 | 358 |
| 1728599400 | 44.1216 | -0.14 | -0.31 | 44.2603 | 44.2603 | 44 | 27828 |
| 1728513000 | 44.2603 | 0.16 | 0.36 | 44.1011 | 44.2603 | 43.97 | 342 |
| 1728426600 | 44.1011 | 0.59 | 1.36 | 43.85 | 44.11 | 43.85 | 186 |
| 1728340200 | 43.5113 | -0.46 | -1.04 | 43.95 | 43.97 | 43.5113 | 407 |
| 1728081000 | 43.9684 | 0.47 | 1.09 | 43.95 | 43.9684 | 43.6 | 873 |
| 1727994600 | 43.4958 | -0.01 | -0.02 | 43.29 | 43.4958 | 43.29 | 192 |
| 1727908200 | 43.503 | -0.04 | -0.08 | 43.46 | 43.54 | 43.3 | 492 |
| 1727821800 | 43.5391 | -0.41 | -0.94 | 44.09 | 44.09 | 43.3179 | 904 |
| 1727735400 | 43.9522 | 0.21 | 0.48 | 43.5 | 43.9522 | 43.5 | 281 |
| 1727476200 | 43.7435 | -0.07 | -0.16 | 43.96 | 43.96 | 43.62 | 829 |
| 1727389800 | 43.8143 | 0.17 | 0.39 | 44.15 | 44.15 | 43.6 | 441 |
| 1727303400 | 43.6421 | 0.1 | 0.23 | 43.67 | 43.67 | 43.6421 | 40 |
| 1727217000 | 43.5433 | 0.15 | 0.34 | 43.3952 | 43.57 | 43.39 | 2088 |
| 1727130600 | 43.3952 | 0.07 | 0.16 | 43.4 | 43.4 | 43.3952 | 934 |
| 1726871400 | 43.3248 | -0.17 | -0.40 | 43.4483 | 43.4483 | 43.3248 | 913 |
| 1726785000 | 43.4995 | 0.96 | 2.26 | 43.44 | 43.56 | 43.31 | 1358 |
| 1726698600 | 42.5372 | -0.08 | -0.19 | 42.8 | 42.8 | 42.52 | 712 |
| 1726612200 | 42.6169 | -0.03 | -0.07 | 42.6456 | 42.6456 | 42.54 | 319 |
| 1726525800 | 42.6456 | -0.04 | -0.10 | 42.69 | 42.69 | 42.4 | 6969 |
| 1726266600 | 42.687 | 0.21 | 0.49 | 42.56 | 42.687 | 42.48 | 94 |
| 1726180200 | 42.4788 | 0.4 | 0.94 | 42.23 | 42.4788 | 42.13 | 105 |
| 1726093800 | 42.0815 | 0.66 | 1.59 | 41.54 | 42.0815 | 40.81 | 106 |
| 1726007400 | 41.4239 | 0.28 | 0.69 | 41.4 | 41.4239 | 41.165 | 398 |
| 1725921000 | 41.1402 | 0.39 | 0.95 | 41.2 | 41.22 | 41.1402 | 341 |
| 1725661800 | 40.7521 | -0.78 | -1.87 | 41.81 | 41.81 | 40.75 | 1708 |
| 1725575400 | 41.529 | -0.11 | -0.27 | 41.62 | 41.84 | 41.529 | 274 |
| 1725489000 | 41.6424 | 0.05 | 0.11 | 41.34 | 41.77 | 41.34 | 344 |
| 1725402600 | 41.5971 | -1.11 | -2.61 | 42.43 | 42.43 | 41.49 | 713 |
| 1725057000 | 42.7104 | 0.39 | 0.93 | 42.6 | 42.7104 | 42.2907 | 1268 |
| 1724970600 | 42.3189 | -0.17 | -0.40 | 42.4883 | 42.67 | 42.27 | 6802 |
| 1724884200 | 42.4883 | -0.32 | -0.76 | 42.72 | 42.81 | 42.25 | 558 |
| 1724797800 | 42.8132 | 0.15 | 0.34 | 42.52 | 42.8132 | 42.52 | 397 |
| 1724711400 | 42.6677 | -0.28 | -0.65 | 43 | 43 | 42.6 | 399 |
| 1724452200 | 42.9457 | 0.55 | 1.29 | 42.4006 | 42.99 | 42.4006 | 156 |
| 1724365800 | 42.4006 | -0.57 | -1.32 | 43.04 | 43.04 | 42.36 | 12157 |
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
Premium
