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 | 1.375 | 3.05148690635 | 45.06 | 46.58 | 44.1401 | 6261 | 44.89951539 | SP |
| 4 | 1.535 | 3.41870824053 | 44.9 | 46.58 | 44.1401 | 9735 | 45.50403185 | SP |
| 12 | 6.375 | 15.9136295557 | 40.06 | 46.58 | 38.5 | 10548 | 43.67269348 | SP |
| 26 | 3.335 | 7.73781902552 | 43.1 | 46.58 | 38.5 | 9578 | 43.05646741 | SP |
| 52 | 6.955 | 17.616514691 | 39.48 | 46.58 | 38.5 | 8835 | 42.63316674 | SP |
| 156 | 17.665 | 61.4007646854 | 28.77 | 46.58 | 26.7101 | 10970 | 36.4044692 | SP |
| 260 | 15.795 | 51.5502610966 | 30.64 | 46.58 | 24.2 | 18508 | 31.59524088 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 45.2674 | 0.21 | 0.47 | 45.25 | 45.5889 | 45.14 | 11452 |
| 1781217000 | 45.0564 | 0.87 | 1.97 | 44.43 | 45.19 | 44.1401 | 5313 |
| 1781130600 | 44.1849 | -0.45 | -1.00 | 44.58 | 44.58 | 44.1849 | 3675 |
| 1781044200 | 44.6312 | -0.15 | -0.34 | 44.93 | 45.11 | 44.4141 | 7616 |
| 1780957800 | 44.7836 | -0.03 | -0.07 | 45.06 | 45.12 | 44.7836 | 3251 |
| 1780698600 | 44.8162 | -1.33 | -2.88 | 45.88 | 45.88 | 44.8162 | 8728 |
| 1780612200 | 46.1468 | 0.27 | 0.60 | 45.65 | 46.22 | 45.65 | 12661 |
| 1780525800 | 45.8728 | -0.39 | -0.84 | 46.15 | 46.26 | 45.86 | 3313 |
| 1780439400 | 46.26 | -0.02 | -0.03 | 45.4 | 46.35 | 45.4 | 2622 |
| 1780353000 | 46.2761 | 0.17 | 0.38 | 46.01 | 46.39 | 46.01 | 3988 |
| 1780093800 | 46.1015 | 0.05 | 0.11 | 46.02 | 46.19 | 45.98 | 5784 |
| 1780007400 | 46.05 | 0.37 | 0.81 | 45.55 | 46.07 | 45.55 | 3977 |
| 1779921000 | 45.68 | -0.01 | -0.02 | 45.69 | 45.73 | 45.49 | 85717 |
| 1779834600 | 45.6899 | 0.34 | 0.74 | 45.01 | 45.83 | 45.01 | 5139 |
| 1779489000 | 45.3549 | 0.2 | 0.44 | 45.41 | 45.57 | 45.25 | 1719 |
| 1779402600 | 45.1549 | -0.05 | -0.10 | 44.76 | 45.29 | 44.76 | 5494 |
| 1779316200 | 45.2 | 0.77 | 1.73 | 44.59 | 45.2 | 44.59 | 6972 |
| 1779229800 | 44.4309 | -0.38 | -0.85 | 44.49 | 44.79 | 44.39 | 4299 |
| 1779143400 | 44.8102 | -0.2 | -0.44 | 44.9 | 44.97 | 44.67 | 3243 |
| 1778884200 | 45.0101 | -0.6 | -1.31 | 45.27 | 45.3 | 45.0101 | 4907 |
| 1778797800 | 45.6053 | 0.43 | 0.94 | 45.22 | 45.75 | 45.22 | 7475 |
| 1778711400 | 45.1792 | 0.32 | 0.71 | 44.78 | 45.1792 | 44.78 | 937 |
| 1778625000 | 44.8607 | -0.09 | -0.20 | 44.78 | 44.95 | 44.465 | 4154 |
| 1778538600 | 44.9487 | 0.09 | 0.20 | 44.03 | 45.03 | 44.03 | 4040 |
| 1778279400 | 44.8605 | 0.48 | 1.08 | 42.55 | 45.28 | 42.55 | 35401 |
| 1778193000 | 44.3819 | -0.24 | -0.55 | 43.95 | 44.69 | 43.95 | 166995 |
| 1778106600 | 44.6259 | 0.79 | 1.79 | 43.94 | 44.6259 | 43.94 | 4293 |
| 1778020200 | 43.839 | 0.36 | 0.83 | 42.54 | 43.99 | 42.54 | 5870 |
| 1777933800 | 43.4789 | -0.25 | -0.58 | 42.54 | 43.62 | 42.54 | 1856 |
| 1777674600 | 43.7333 | 0.15 | 0.35 | 43.66 | 43.8989 | 43.66 | 2335 |
| 1777588200 | 43.5824 | 0.49 | 1.13 | 43.24 | 43.59 | 43.1101 | 2381 |
| 1777501800 | 43.0933 | -0.04 | -0.10 | 43.09 | 43.0933 | 43.01 | 2856 |
| 1777415400 | 43.1345 | -0.23 | -0.54 | 43.58 | 43.58 | 42.98 | 1724 |
| 1777329000 | 43.3691 | 0.03 | 0.08 | 43.58 | 43.58 | 43.21 | 3073 |
| 1777069800 | 43.3343 | 0.35 | 0.82 | 43.08 | 43.3343 | 43.08 | 929 |
| 1776983400 | 42.9824 | -0.17 | -0.40 | 43 | 43.15 | 42.76 | 3413 |
| 1776897000 | 43.1547 | 0.36 | 0.85 | 42.99 | 43.1547 | 42.99 | 2929 |
| 1776810600 | 42.79 | -0.19 | -0.45 | 43.08 | 43.1 | 42.79 | 2308 |
| 1776724200 | 42.9826 | -0.15 | -0.35 | 43.05 | 43.05 | 42.955 | 1302 |
| 1776465000 | 43.135 | 0.63 | 1.49 | 42.78 | 43.22 | 42.78 | 4739 |
| 1776378600 | 42.5 | -0.03 | -0.07 | 42.5 | 42.62 | 42.47 | 3154 |
| 1776292200 | 42.5297 | 0.43 | 1.03 | 42.12 | 42.545 | 42.12 | 30510 |
| 1776205800 | 42.0977 | 0.52 | 1.24 | 41.72 | 42.1363 | 41.72 | 2364 |
| 1776119400 | 41.5801 | 0.43 | 1.04 | 40.97 | 41.5801 | 40.97 | 8494 |
| 1775860200 | 41.154 | -0.15 | -0.36 | 41.25 | 41.31 | 41.085 | 2383 |
| 1775773800 | 41.3046 | 0.25 | 0.60 | 40.93 | 41.31 | 40.93 | 2862 |
| 1775687400 | 41.0567 | 1.13 | 2.84 | 41.12 | 41.12 | 40.8521 | 19681 |
| 1775601000 | 39.9235 | 0.04 | 0.09 | 39.77 | 39.9235 | 39.63 | 3418 |
| 1775514600 | 39.888 | 0.15 | 0.37 | 39.71 | 39.9338 | 39.71 | 4553 |
| 1775169000 | 39.7422 | -0 | -0.01 | 39.29 | 39.8 | 39.218316 | 19725 |
| 1775082600 | 39.7444 | 0.27 | 0.69 | 39.76 | 39.82 | 39.7019 | 4615 |
| 1774996200 | 39.4721 | 0.87 | 2.25 | 38.87 | 39.63 | 38.87 | 8023 |
| 1774909800 | 38.6033 | -0.14 | -0.35 | 39.08 | 39.08 | 38.5 | 18581 |
| 1774650600 | 38.74 | -0.53 | -1.35 | 39.09 | 39.11 | 38.69 | 8938 |
| 1774564200 | 39.27 | -0.68 | -1.69 | 39.6 | 39.76 | 39.24 | 7144 |
| 1774477800 | 39.9458 | 0.16 | 0.39 | 40.1 | 40.24 | 39.94 | 5881 |
| 1774391400 | 39.79 | -0.17 | -0.43 | 39.78 | 39.9999 | 39.76 | 5812 |
| 1774305000 | 39.96 | 0.26 | 0.65 | 40.06 | 40.3 | 39.95 | 6657 |
| 1774045800 | 39.7 | -0.51 | -1.27 | 40.05 | 40.05 | 39.61 | 2625 |
| 1773959400 | 40.21 | -0.12 | -0.29 | 40.1 | 40.3064 | 40 | 13198 |
| 1773873000 | 40.3254 | -0.51 | -1.26 | 40.59 | 40.855 | 40.3254 | 6022 |
| 1773786600 | 40.84 | 0.17 | 0.42 | 40.84 | 40.9799 | 40.7937 | 7648 |
| 1773700200 | 40.67 | 0.18 | 0.44 | 40.61 | 40.81 | 40.61 | 8017 |
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.
