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 | -1.2954 | -3.04584998824 | 42.53 | 42.53 | 39.9283 | 526 | 40.79624468 | SP |
| 4 | -4.9654 | -10.7476190476 | 46.2 | 46.94 | 39.9283 | 498 | 43.45255393 | SP |
| 12 | -4.4154 | -9.67228915663 | 45.65 | 49.44 | 39.9283 | 920 | 45.33368849 | SP |
| 26 | -3.2654 | -7.33797752809 | 44.5 | 51.19 | 39.9283 | 1068 | 46.13229195 | SP |
| 52 | -8.2554 | -16.6809456456 | 49.49 | 55.98 | 39.9283 | 1489 | 48.21050738 | SP |
| 156 | 6.7246 | 19.4859461026 | 34.51 | 55.98 | 23.42 | 890 | 42.99203801 | SP |
| 260 | 1.4546 | 3.65661136249 | 39.78 | 55.98 | 23.42 | 1155 | 42.60637856 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 41.2346 | 0.77 | 1.90 | 40.46 | 41.2346 | 39.97 | 396 |
| 1741303800 | 40.4638 | -1.16 | -2.78 | 40.58 | 41.12 | 40.4638 | 186 |
| 1741217400 | 41.619 | 0.92 | 2.25 | 41.06 | 41.619 | 40.95 | 261 |
| 1741131000 | 40.7016 | 0.17 | 0.42 | 40.17 | 40.7016 | 39.9283 | 872 |
| 1741044600 | 40.5302 | -1.44 | -3.44 | 42.53 | 42.53 | 40.38 | 917 |
| 1740785400 | 41.9742 | -0.01 | -0.02 | 41.49 | 41.9742 | 41.02 | 1629 |
| 1740699000 | 41.9841 | -1.93 | -4.39 | 42 | 42 | 41.9841 | 210 |
| 1740612600 | 43.9112 | 0.9 | 2.10 | 43.67 | 43.975 | 43.67 | 237 |
| 1740526200 | 43.0083 | -1.82 | -4.06 | 44.28 | 44.28 | 43.0083 | 260 |
| 1740439800 | 44.8288 | -0.62 | -1.36 | 45.64 | 45.64 | 44.8288 | 412 |
| 1740180600 | 45.4463 | -1.23 | -2.63 | 46.94 | 46.94 | 45.435 | 637 |
| 1740094200 | 46.675 | -0.03 | -0.06 | 46.66 | 46.675 | 46.22 | 391 |
| 1740007800 | 46.7014 | 0.3 | 0.66 | 46.31 | 46.735 | 46.18 | 281 |
| 1739921400 | 46.3965 | 1 | 2.20 | 45.89 | 46.3965 | 45.89 | 47 |
| 1739575800 | 45.3956 | -0.35 | -0.77 | 45.65 | 45.65 | 45.2701 | 1555 |
| 1739489400 | 45.7496 | 0.67 | 1.48 | 45.13 | 45.7496 | 45.13 | 106 |
| 1739403000 | 45.0817 | -0.24 | -0.52 | 44.66 | 45.0817 | 44.66 | 83 |
| 1739316600 | 45.3175 | -0.66 | -1.42 | 45.4 | 45.4 | 45.3175 | 486 |
| 1739230200 | 45.9726 | 0.21 | 0.45 | 46.2 | 46.2 | 45.8301 | 500 |
| 1738971000 | 45.7651 | -1.19 | -2.54 | 46.79 | 46.79 | 45.7651 | 1033 |
| 1738884600 | 46.9586 | 0.44 | 0.94 | 46.72 | 46.9586 | 46.72 | 440 |
| 1738798200 | 46.5217 | 0.79 | 1.73 | 45.62 | 46.5217 | 45.62 | 477 |
| 1738711800 | 45.7306 | -0 | -0.00 | 45.39 | 45.93 | 45.39 | 1769 |
| 1738625400 | 45.7313 | -0.78 | -1.68 | 44.9 | 46.01 | 44.9 | 465 |
| 1738366200 | 46.515 | -0.11 | -0.24 | 47.12 | 47.54 | 46.515 | 1951 |
| 1738279800 | 46.6273 | 1.53 | 3.39 | 45.97 | 46.6273 | 45.97 | 285 |
| 1738193400 | 45.0975 | 0.19 | 0.42 | 45.42 | 45.42 | 45.0975 | 86 |
| 1738107000 | 44.9104 | 0.05 | 0.12 | 44.88 | 45.11 | 44.305 | 2369 |
| 1738020600 | 44.856 | -3.35 | -6.96 | 45.64 | 45.64 | 44.28 | 7823 |
| 1737761400 | 48.2099 | -1.09 | -2.21 | 49.03 | 49.03 | 48.2099 | 588 |
| 1737675000 | 49.2985 | 0 | 0.00 | 49.2985 | 49.2985 | 49.2985 | 0 |
| 1737588600 | 49.2985 | 0.67 | 1.39 | 49.44 | 49.44 | 49.2985 | 210 |
| 1737502200 | 48.6247 | 0.97 | 2.05 | 48.15 | 49.0199 | 48.15 | 718 |
| 1737156600 | 47.6502 | 0.82 | 1.76 | 47.5 | 47.6502 | 47.5 | 164 |
| 1737070200 | 46.8283 | 0.81 | 1.76 | 46.74 | 47.2924 | 46.74 | 2293 |
| 1736983800 | 46.017 | 0.47 | 1.03 | 46.55 | 46.61 | 45.91 | 3172 |
| 1736897400 | 45.5487 | 0.3 | 0.67 | 45.52 | 45.5487 | 45.41 | 460 |
| 1736811000 | 45.2446 | -0.22 | -0.48 | 44.61 | 45.2446 | 44.38 | 958 |
| 1736551800 | 45.4637 | -1.21 | -2.60 | 46.68 | 46.68 | 45.24 | 1559 |
| 1736379000 | 46.6767 | -0.69 | -1.46 | 47.19 | 47.19 | 46.4 | 659 |
| 1736292600 | 47.3673 | -0.28 | -0.58 | 47.87 | 47.87 | 47.3673 | 113 |
| 1736206200 | 47.6447 | 1.41 | 3.05 | 47.24 | 48.0241 | 47.24 | 1207 |
| 1735947000 | 46.2327 | 1.23 | 2.73 | 45.4 | 46.28 | 45.4 | 2874 |
| 1735860600 | 45.0019 | 0.5 | 1.13 | 44.8 | 45.1207 | 44.78 | 1349 |
| 1735687800 | 44.4979 | -0.25 | -0.56 | 46.72 | 46.72 | 44.4979 | 119 |
| 1735601400 | 44.7465 | -0.53 | -1.17 | 44.62 | 44.9799 | 44.54 | 275 |
| 1735342200 | 45.2767 | -0.45 | -0.97 | 45.46 | 45.46 | 44.89 | 383 |
| 1735255800 | 45.7223 | 0.16 | 0.36 | 45.13 | 45.7223 | 45.13 | 679 |
| 1735077840 | 45.5594 | 0.46 | 1.01 | 45.37 | 45.58 | 45.2585 | 436 |
| 1734996600 | 45.1026 | 0.65 | 1.46 | 44.65 | 45.1541 | 44.65 | 503 |
| 1734737400 | 44.4517 | 0.4 | 0.90 | 43.7 | 44.85 | 43.7 | 241 |
| 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 |
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
