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 | -0.8894 | -1.97206208426 | 45.1 | 45.79 | 43.39 | 11421970 | 44.70296266 | SP |
| 4 | -3.5694 | -7.47048974466 | 47.78 | 49.34 | 43.39 | 14064215 | 46.38125585 | SP |
| 12 | -12.9394 | -22.64111986 | 57.15 | 64.98 | 43.39 | 11129999 | 52.14447863 | SP |
| 26 | -5.1294 | -10.3960275638 | 49.34 | 64.98 | 43.39 | 8847352 | 52.54050581 | SP |
| 52 | -5.8644 | -11.7112331503 | 50.075 | 67.87 | 42.655 | 9444898 | 53.37829628 | SP |
| 156 | -234.7894 | -84.15390681 | 279 | 324.35 | 38.3 | 13399803 | 71.16697437 | SP |
| 260 | -239.4894 | -84.4164258019 | 283.7 | 597.5 | 38.3 | 8459650 | 85.27722391 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 44.84 | -0.41 | -0.91 | 44.4 | 45.42 | 44.36 | 8341631 |
| 1732059000 | 45.25 | 0.69 | 1.55 | 45.43 | 45.79 | 45.139 | 7886697 |
| 1731972600 | 44.56 | 0.18 | 0.41 | 43.74 | 45.09 | 43.39 | 12961690 |
| 1731713400 | 44.38 | -0.43 | -0.96 | 44.11 | 45.19 | 43.515 | 15347503 |
| 1731627000 | 44.81 | 0.71 | 1.61 | 45.1 | 45.79 | 44.68 | 11926997 |
| 1731540600 | 44.1 | -1.23 | -2.71 | 46.61 | 46.61 | 43.905 | 16802689 |
| 1731454200 | 45.33 | -2.17 | -4.57 | 46.39 | 47.13 | 45.09 | 15768014 |
| 1731367800 | 47.5 | -0.66 | -1.37 | 47.8 | 47.86 | 46.83 | 9635607 |
| 1731108600 | 48.16 | 1.72 | 3.70 | 47.45 | 48.35 | 47.21 | 16929760 |
| 1731022200 | 46.44 | 1.55 | 3.45 | 45.62 | 46.895 | 45.4627 | 14592355 |
| 1730935800 | 44.89 | -3.91 | -8.01 | 44.02 | 45.61 | 43.8 | 28828526 |
| 1730849400 | 48.8 | 0.75 | 1.56 | 47.75 | 49.07 | 47.05 | 14364267 |
| 1730763000 | 48.05 | 2.05 | 4.46 | 48.13 | 48.56 | 47.14 | 14117851 |
| 1730500200 | 46 | -2.03 | -4.23 | 48.15 | 48.57 | 45.9 | 20259036 |
| 1730413800 | 48.03 | 0.21 | 0.44 | 47.67 | 48.785 | 47.135 | 13925874 |
| 1730327400 | 47.82 | 0.43 | 0.91 | 48.67 | 49.34 | 47.6 | 13304056 |
| 1730241000 | 47.39 | 0.13 | 0.28 | 46.11 | 47.45 | 45.795 | 14214446 |
| 1730154600 | 47.26 | -0.37 | -0.78 | 47.82 | 47.82 | 46.4901 | 9788664 |
| 1729895400 | 47.63 | -0.88 | -1.81 | 48.92 | 49.025 | 47.43 | 8839002 |
| 1729809000 | 48.51 | 0.85 | 1.78 | 47.78 | 49 | 47.41 | 11182111 |
| 1729722600 | 47.66 | -0.38 | -0.79 | 47.21 | 48.05 | 46.96 | 10789452 |
| 1729636200 | 48.04 | 0.12 | 0.25 | 48.53 | 48.69 | 47.64 | 10425019 |
| 1729549800 | 47.92 | -2.68 | -5.30 | 49.12 | 49.27 | 47.92 | 13143933 |
| 1729290600 | 50.6 | 0.08 | 0.16 | 50.83 | 51.21 | 50.56 | 6019192 |
| 1729204200 | 50.52 | -2.44 | -4.61 | 51.36 | 51.53 | 50.28 | 10549586 |
| 1729117800 | 52.96 | 0.52 | 0.99 | 53.12 | 53.54 | 52.74 | 7388728 |
| 1729031400 | 52.44 | 1.9 | 3.76 | 51.64 | 52.52 | 51.52 | 13044098 |
| 1728945000 | 50.54 | 0.04 | 0.08 | 49.4 | 50.55 | 49.26 | 8671116 |
| 1728685800 | 50.5 | -0.58 | -1.14 | 50.13 | 51.05 | 50.11 | 7906464 |
| 1728599400 | 51.08 | -0.69 | -1.33 | 50.81 | 51.14 | 50.04 | 13536760 |
| 1728513000 | 51.77 | -0.93 | -1.76 | 52.14 | 52.525 | 51.415 | 8530642 |
| 1728426600 | 52.7 | 0.22 | 0.42 | 51.77 | 52.73 | 51.6121 | 8564891 |
| 1728340200 | 52.48 | -1.16 | -2.16 | 52.7 | 53.17 | 52.325 | 9803467 |
| 1728081000 | 53.64 | -2.21 | -3.96 | 53.48 | 54.36 | 53.4304 | 15260929 |
| 1727994600 | 55.85 | -1.62 | -2.82 | 56.86 | 57.13 | 55.8 | 7736279 |
| 1727908200 | 57.47 | -1.45 | -2.46 | 56.85 | 57.53 | 56.345 | 9275842 |
| 1727821800 | 58.92 | 1.16 | 2.01 | 59.4 | 60.395 | 58.74 | 9661959 |
| 1727735400 | 57.76 | -0.76 | -1.30 | 58.63 | 58.7212 | 57.33 | 7371558 |
| 1727476200 | 58.52 | 0.82 | 1.42 | 58.43 | 58.885 | 57.93 | 7198883 |
| 1727389800 | 57.7 | 0.34 | 0.59 | 57.77 | 58.0297 | 56.6 | 8814538 |
| 1727303400 | 57.36 | -1.56 | -2.65 | 58.13 | 58.22 | 57.3 | 7127110 |
| 1727217000 | 58.92 | -0.4 | -0.67 | 57.6 | 59.23 | 57.385 | 9586484 |
| 1727130600 | 59.32 | -0.48 | -0.80 | 58.95 | 60.035 | 58.12 | 9780703 |
| 1726871400 | 59.8 | -0.71 | -1.17 | 59.93 | 60.37 | 59.42 | 7185501 |
| 1726785000 | 60.51 | -0.64 | -1.05 | 59.85 | 60.55 | 59.57 | 11475936 |
| 1726698600 | 61.15 | -2.27 | -3.58 | 62.33 | 63.23 | 61.03 | 13369270 |
| 1726612200 | 63.42 | -0.91 | -1.41 | 64.66 | 64.98 | 63.27 | 8222053 |
| 1726525800 | 64.33 | 1.62 | 2.58 | 63.14 | 64.48 | 62.721 | 6961727 |
| 1726266600 | 62.71 | 0.44 | 0.71 | 62.83 | 63.0801 | 62.0193 | 5361488 |
| 1726180200 | 62.27 | -0.88 | -1.39 | 62.14 | 63.05 | 61.45 | 8659065 |
| 1726093800 | 63.15 | -0.15 | -0.24 | 62.95 | 64.37 | 62.71 | 11005101 |
| 1726007400 | 63.3 | 1.27 | 2.05 | 61.9 | 63.76 | 61.75 | 7627405 |
| 1725921000 | 62.03 | 0.71 | 1.16 | 60.965 | 62.295 | 60.561 | 7140742 |
| 1725661800 | 61.32 | -0.04 | -0.07 | 61.26 | 63.56 | 60.635 | 17125119 |
| 1725575400 | 61.36 | 1 | 1.66 | 60.95 | 61.58 | 59.94 | 9855326 |
| 1725489000 | 60.36 | 2.17 | 3.73 | 58.38 | 60.42 | 58.25 | 8764668 |
| 1725402600 | 58.19 | 2.62 | 4.71 | 57.82 | 58.7 | 57.59 | 9557787 |
| 1725057000 | 55.57 | -1.77 | -3.09 | 57.6 | 58.1099 | 55.53 | 8980846 |
| 1724970600 | 57.34 | -0.65 | -1.12 | 57.15 | 57.58 | 56.68 | 5526584 |
| 1724884200 | 57.99 | -0.21 | -0.36 | 58.26 | 58.59 | 57.76 | 4131328 |
| 1724797800 | 58.2 | -0.32 | -0.55 | 57.33 | 58.4 | 57.21 | 5657677 |
| 1724711400 | 58.52 | -0.45 | -0.76 | 59.5 | 59.55 | 58.44 | 5535062 |
| 1724452200 | 58.97 | 1.05 | 1.81 | 58.68 | 59.49 | 58.2503 | 7613598 |
| 1724365800 | 57.92 | -1.79 | -3.00 | 58.81 | 58.93 | 57.344 | 9092654 |
| 1724279400 | 59.71 | 0.01 | 0.02 | 59.62 | 60.55 | 58.79 | 8240993 |
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
