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 | -3.6941 | -7.73633507853 | 47.75 | 47.75 | 43.9201 | 1222 | 45.50293498 | SP |
| 4 | -1.3641 | -3.00330250991 | 45.42 | 47.75 | 43.9201 | 1327 | 45.83308873 | SP |
| 12 | -6.2341 | -12.3963014516 | 50.29 | 51.19 | 43.57 | 880 | 46.6951219 | SP |
| 26 | -9.9441 | -18.415 | 54 | 55.98 | 40.41 | 1443 | 48.03958566 | SP |
| 52 | 3.2994 | 8.09539582643 | 40.7565 | 55.98 | 39.18 | 1543 | 48.05690309 | SP |
| 156 | 2.1259 | 5.07011686144 | 41.93 | 55.98 | 23.42 | 959 | 42.40920208 | SP |
| 260 | 4.2759 | 10.7488687783 | 39.78 | 55.98 | 23.42 | 1171 | 42.47423733 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 44.0559 | -0.93 | -2.07 | 45.08 | 45.08 | 43.9201 | 949 |
| 1734564600 | 44.9851 | -1.11 | -2.41 | 46.42 | 47.09 | 44.9851 | 1104 |
| 1734478200 | 46.0947 | -0.07 | -0.14 | 44.43 | 46.17 | 44.43 | 853 |
| 1734391800 | 46.1602 | 0.43 | 0.93 | 45.65 | 46.44 | 45.65 | 1644 |
| 1734132600 | 45.7336 | 0.07 | 0.15 | 47.75 | 47.75 | 45.44 | 1559 |
| 1734046200 | 45.6668 | -0.38 | -0.82 | 45.74 | 45.74 | 45.6668 | 184 |
| 1733959800 | 46.0425 | 0.52 | 1.15 | 46 | 46.0425 | 46 | 283 |
| 1733873400 | 45.52 | -0.72 | -1.56 | 46.45 | 46.45 | 45.52 | 4215 |
| 1733787000 | 46.2422 | -0.04 | -0.08 | 46.02 | 46.2422 | 46.02 | 76 |
| 1733527800 | 46.2785 | 0.37 | 0.81 | 46 | 46.2785 | 46 | 548 |
| 1733441400 | 45.9076 | -1.35 | -2.86 | 47 | 47 | 45.9076 | 9292 |
| 1733355000 | 47.2609 | 0.39 | 0.82 | 47.25 | 47.2609 | 46.9611 | 335 |
| 1733268600 | 46.875 | 0.08 | 0.17 | 46.56 | 46.875 | 46.56 | 285 |
| 1733182200 | 46.7976 | 0.95 | 2.07 | 45.97 | 46.93 | 45.8 | 1835 |
| 1732917840 | 45.8489 | 0.71 | 1.57 | 45.42 | 46.1725 | 45.42 | 526 |
| 1732750200 | 45.1409 | -0.07 | -0.16 | 45.21 | 45.21 | 45.1409 | 84 |
| 1732663800 | 45.2144 | -0.9 | -1.94 | 46.06 | 46.06 | 45.2144 | 512 |
| 1732577400 | 46.1111 | 0.24 | 0.53 | 46.17 | 46.17 | 45.87 | 532 |
| 1732318200 | 45.868 | 0.35 | 0.78 | 45.42 | 45.868 | 45.42 | 399 |
| 1732231800 | 45.5136 | 1.09 | 2.45 | 44.67 | 45.5136 | 44.67 | 1300 |
| 1732145400 | 44.4242 | 0.18 | 0.41 | 43.93 | 44.4242 | 43.93 | 212 |
| 1732059000 | 44.2409 | 0.23 | 0.52 | 43.81 | 44.2409 | 43.81 | 541 |
| 1731972600 | 44.0103 | 0.17 | 0.40 | 43.82 | 44.3 | 43.57 | 1248 |
| 1731713400 | 43.8368 | -1.58 | -3.48 | 44.56 | 44.56 | 43.8368 | 315 |
| 1731627000 | 45.4179 | -0.51 | -1.10 | 45.9 | 45.9 | 45.4179 | 219 |
| 1731540600 | 45.9241 | -0.46 | -1.00 | 46.31 | 46.31 | 45.9241 | 1867 |
| 1731454200 | 46.3868 | -0.92 | -1.94 | 46.73 | 47.46 | 46.3868 | 1426 |
| 1731367800 | 47.3021 | -0.82 | -1.70 | 47.98 | 47.98 | 47.3021 | 275 |
| 1731108600 | 48.1206 | -0.57 | -1.17 | 48.33 | 48.33 | 47.56 | 3078 |
| 1731022200 | 48.6905 | 1.15 | 2.42 | 47.96 | 48.6905 | 47.96 | 565 |
| 1730935800 | 47.5421 | 0.64 | 1.36 | 47.02 | 47.5421 | 47.02 | 497 |
| 1730849400 | 46.9021 | 0.98 | 2.13 | 47.78 | 47.78 | 46.59 | 407 |
| 1730763000 | 45.923 | -0.34 | -0.74 | 46.04 | 46.155 | 45.923 | 520 |
| 1730500200 | 46.266 | 0.19 | 0.40 | 46.17 | 46.266 | 46.17 | 317 |
| 1730413800 | 46.0794 | -1.46 | -3.08 | 48.66 | 48.66 | 45.77 | 303 |
| 1730327400 | 47.5421 | -0.54 | -1.12 | 47.59 | 47.6375 | 47.5421 | 305 |
| 1730241000 | 48.0814 | 0.59 | 1.24 | 47.46 | 48.0814 | 47.46 | 137 |
| 1730154600 | 47.4931 | 0.17 | 0.35 | 49.34 | 49.34 | 47.3 | 152 |
| 1729895400 | 47.326 | 0.25 | 0.54 | 47.41 | 47.41 | 47.326 | 401 |
| 1729809000 | 47.073 | 0.33 | 0.70 | 47.36 | 47.36 | 46.84 | 596 |
| 1729722600 | 46.7454 | -0.73 | -1.53 | 46.83 | 46.83 | 46.7454 | 165 |
| 1729636200 | 47.4732 | -0.41 | -0.85 | 47.32 | 47.4732 | 47.32 | 261 |
| 1729549800 | 47.8794 | -0.07 | -0.14 | 47.62 | 47.8794 | 47.26 | 1738 |
| 1729290600 | 47.9456 | -0.14 | -0.30 | 48.05 | 48.05 | 47.9456 | 305 |
| 1729204200 | 48.09 | 0.36 | 0.75 | 48.55 | 48.55 | 48.09 | 295 |
| 1729117800 | 47.7341 | -0.71 | -1.47 | 48.4 | 48.4 | 47.7341 | 468 |
| 1729031400 | 48.4465 | -2.6 | -5.10 | 51.19 | 51.19 | 48.35 | 539 |
| 1728945000 | 51.0477 | 0.57 | 1.13 | 50.79 | 51.0477 | 50.79 | 213 |
| 1728685800 | 50.4782 | 0.69 | 1.39 | 49.36 | 50.738 | 49.36 | 180 |
| 1728599400 | 49.7856 | -0.31 | -0.61 | 49.67 | 49.7856 | 49.67 | 77 |
| 1728513000 | 50.0912 | 0.42 | 0.84 | 49.62 | 50.0912 | 49.62 | 52 |
| 1728426600 | 49.6747 | 0.34 | 0.68 | 49.4 | 49.6747 | 49.4 | 53 |
| 1728340200 | 49.339 | -0.22 | -0.45 | 49.43 | 49.55 | 48.99 | 830 |
| 1728081000 | 49.5621 | 0.59 | 1.21 | 48.942 | 49.5621 | 48.942 | 2926 |
| 1727994600 | 48.9685 | -0.17 | -0.34 | 48.62 | 49.3517 | 48.61 | 496 |
| 1727908200 | 49.1358 | 0.9 | 1.86 | 48.11 | 49.1358 | 48.11 | 412 |
| 1727821800 | 48.2384 | -0.94 | -1.91 | 49.47 | 49.47 | 47.81 | 2249 |
| 1727735400 | 49.1801 | -0.63 | -1.27 | 47.95 | 49.355 | 47.95 | 383 |
| 1727476200 | 49.8104 | -0.58 | -1.14 | 50.29 | 50.29 | 49.8104 | 375 |
| 1727389800 | 50.3863 | 2.11 | 4.37 | 50.54 | 50.54 | 50.3863 | 112 |
| 1727303400 | 48.2756 | 0.01 | 0.01 | 48.21 | 48.2756 | 48.21 | 209 |
| 1727217000 | 48.2693 | 0.7 | 1.48 | 46.09 | 48.2693 | 46.09 | 253 |
| 1727130600 | 47.5654 | 0.28 | 0.59 | 47.31 | 47.5654 | 47.31 | 558 |
| 1726871400 | 47.2874 | -0.38 | -0.79 | 47 | 47.2874 | 47 | 497 |
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
