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 | -0.7 | -1.58442734269 | 44.18 | 44.69 | 42.8869 | 351895 | 43.78058881 | SP |
| 4 | 0.31 | 0.718091267084 | 43.17 | 44.69 | 42.0632 | 284010 | 43.40744561 | SP |
| 12 | 1.06 | 2.4988213107 | 42.42 | 44.69 | 41.78 | 245015 | 43.28048186 | SP |
| 26 | 3.73 | 9.38364779874 | 39.75 | 44.69 | 36.46 | 203764 | 41.94792321 | SP |
| 52 | 8.09 | 22.8595648488 | 35.39 | 44.69 | 34.8 | 166001 | 40.53149499 | SP |
| 156 | 12.7 | 41.2605588044 | 30.78 | 44.69 | 23.6784 | 86977 | 36.73555221 | SP |
| 260 | 22.28 | 105.094339623 | 21.2 | 44.69 | 14.6 | 59469 | 35.49194939 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 43.87 | 0.67 | 1.55 | 43.35 | 43.91 | 43.05 | 360820 |
| 1738020600 | 43.2 | -1.19 | -2.68 | 42.98 | 43.4 | 42.8869 | 569669 |
| 1737761400 | 44.39 | -0.03 | -0.07 | 44.63 | 44.69 | 44.26 | 219174 |
| 1737675000 | 44.42 | 0 | 0.00 | 44.42 | 44.42 | 44.42 | 0 |
| 1737588600 | 44.42 | 0.45 | 1.02 | 44.18 | 44.55 | 44.18 | 257917 |
| 1737502200 | 43.97 | 0.37 | 0.85 | 43.85 | 43.97 | 43.5288 | 400960 |
| 1737156600 | 43.6 | 0.43 | 1.00 | 43.65 | 43.7742 | 43.47 | 216206 |
| 1737070200 | 43.17 | -0.22 | -0.51 | 43.52 | 43.5478 | 43.085 | 242290 |
| 1736983800 | 43.39 | 0.86 | 2.02 | 43.05 | 43.43 | 42.98 | 173185 |
| 1736897400 | 42.53 | -0.14 | -0.33 | 42.86 | 42.88 | 42.22 | 261502 |
| 1736811000 | 42.67 | -0.06 | -0.14 | 42.25 | 42.67 | 42.0632 | 275568 |
| 1736551800 | 42.73 | -0.57 | -1.32 | 43.03 | 43.0896 | 42.43 | 319951 |
| 1736379000 | 43.3 | -0.03 | -0.07 | 43.31 | 43.375 | 42.95 | 288347 |
| 1736292600 | 43.33 | -0.64 | -1.46 | 44.12 | 44.12 | 43.1 | 349406 |
| 1736206200 | 43.97 | 0.5 | 1.15 | 43.89 | 44.23 | 43.775 | 197573 |
| 1735947000 | 43.47 | 0.6 | 1.40 | 43.06 | 43.48 | 42.98 | 142751 |
| 1735860600 | 42.87 | -0.06 | -0.14 | 43.17 | 43.29 | 42.46 | 268835 |
| 1735687800 | 42.93 | -0.4 | -0.92 | 43.35 | 43.35 | 42.835 | 307906 |
| 1735601400 | 43.33 | -0.43 | -0.98 | 43.25 | 43.485 | 42.94 | 625445 |
| 1735342200 | 43.76 | -0.57 | -1.29 | 44 | 44.01 | 43.3601 | 387563 |
| 1735255800 | 44.33 | -0.03 | -0.07 | 44.21 | 44.385 | 44.07 | 195149 |
| 1735077840 | 44.36 | 0.54 | 1.23 | 43.95 | 44.36 | 43.91 | 130663 |
| 1734996600 | 43.82 | 0.39 | 0.90 | 43.48 | 43.84 | 43.24 | 166419 |
| 1734737400 | 43.43 | 0.43 | 1.00 | 42.76 | 43.76 | 42.61 | 265361 |
| 1734651000 | 43 | -0.1 | -0.23 | 43.42 | 43.44 | 42.92 | 254121 |
| 1734564600 | 43.1 | -1.25 | -2.82 | 44.37 | 44.54 | 42.94 | 501978 |
| 1734478200 | 44.35 | -0.2 | -0.45 | 44.35 | 44.44 | 44.21 | 253427 |
| 1734391800 | 44.55 | 0.43 | 0.97 | 44.29 | 44.58 | 44.18 | 157701 |
| 1734132600 | 44.12 | 0.03 | 0.07 | 44.28 | 44.36 | 43.94 | 112752 |
| 1734046200 | 44.09 | -0.22 | -0.50 | 44.19 | 44.28 | 44.05 | 185617 |
| 1733959800 | 44.31 | 0.61 | 1.40 | 43.99 | 44.36 | 43.96 | 115227 |
| 1733873400 | 43.7 | -0.17 | -0.39 | 43.98 | 44.06 | 43.65 | 136574 |
| 1733787000 | 43.87 | -0.11 | -0.25 | 43.92 | 43.97 | 43.765 | 134708 |
| 1733527800 | 43.98 | 0.15 | 0.34 | 43.85 | 44.068 | 43.85 | 120368 |
| 1733441400 | 43.83 | -0.05 | -0.11 | 43.86 | 43.9082 | 43.74 | 168851 |
| 1733355000 | 43.88 | 0.43 | 0.99 | 43.65 | 43.88 | 43.61 | 149321 |
| 1733268600 | 43.45 | 0.14 | 0.32 | 43.22 | 43.45 | 43.1603 | 149998 |
| 1733182200 | 43.31 | 0.37 | 0.86 | 43 | 43.325 | 42.99 | 235710 |
| 1732917840 | 42.94 | 0.32 | 0.75 | 42.66 | 42.97 | 42.5808 | 90503 |
| 1732750200 | 42.62 | -0.19 | -0.44 | 42.78 | 42.8 | 42.41 | 165540 |
| 1732663800 | 42.81 | 0.17 | 0.40 | 42.71 | 42.86 | 42.65 | 154799 |
| 1732577400 | 42.64 | 0.15 | 0.35 | 42.72 | 42.8345 | 42.4 | 147217 |
| 1732318200 | 42.49 | 0.13 | 0.31 | 42.4 | 42.5 | 42.29 | 121507 |
| 1732231800 | 42.36 | 0.04 | 0.09 | 42.59 | 42.61 | 41.89 | 167902 |
| 1732145400 | 42.32 | -0.12 | -0.28 | 42.43 | 42.44 | 41.84 | 144863 |
| 1732059000 | 42.44 | 0.3 | 0.71 | 41.89 | 42.44 | 41.8521 | 124009 |
| 1731972600 | 42.14 | 0.23 | 0.55 | 42 | 42.215 | 41.89 | 130720 |
| 1731713400 | 41.91 | -0.87 | -2.03 | 42.43 | 42.43 | 41.78 | 154547 |
| 1731627000 | 42.78 | -0.24 | -0.56 | 43.07 | 43.09 | 42.71 | 182546 |
| 1731540600 | 43.02 | -0.05 | -0.12 | 43.09 | 43.24 | 42.895 | 132494 |
| 1731454200 | 43.07 | -0.05 | -0.12 | 43.12 | 43.2 | 42.85 | 148924 |
| 1731367800 | 43.12 | -0.17 | -0.39 | 43.32 | 43.32 | 42.93 | 278746 |
| 1731108600 | 43.29 | 0.04 | 0.09 | 43.21 | 43.32 | 43.14 | 204451 |
| 1731022200 | 43.25 | 0.64 | 1.50 | 42.83 | 43.25 | 42.8 | 240387 |
| 1730935800 | 42.61 | 0.93 | 2.23 | 42.42 | 42.64 | 42.15 | 1342665 |
| 1730849400 | 41.68 | 0.45 | 1.09 | 41.32 | 41.73 | 41.32 | 322489 |
| 1730763000 | 41.23 | -0.07 | -0.17 | 41.29 | 41.41 | 41.09 | 186911 |
| 1730500200 | 41.3 | 0.28 | 0.68 | 41.25 | 41.57 | 41.225 | 138715 |
| 1730413800 | 41.02 | -1.16 | -2.75 | 41.67 | 41.71 | 40.99 | 203989 |
| 1730327400 | 42.18 | -0.16 | -0.38 | 42.29 | 42.4 | 42.06 | 116641 |
| 1730241000 | 42.34 | 0.1 | 0.24 | 42.1 | 42.4418 | 41.95 | 159813 |
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
