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 | -1.1127 | -2.33074989527 | 47.74 | 47.77 | 46.484 | 945946 | 47.29323251 | SP |
| 4 | -0.7727 | -1.63016877637 | 47.4 | 48.03 | 45.59 | 484269 | 47.37625183 | SP |
| 12 | 6.4373 | 16.0171684499 | 40.19 | 48.03 | 40.06 | 534800 | 45.64268574 | SP |
| 26 | 3.6873 | 8.58709827667 | 42.94 | 48.03 | 39.53 | 319658 | 44.98795769 | SP |
| 52 | 9.2373 | 24.7052687884 | 37.39 | 48.03 | 37.28 | 235418 | 43.76326466 | SP |
| 156 | 20.2273 | 76.6185606061 | 26.4 | 48.03 | 25.31 | 173364 | 39.00692646 | SP |
| 260 | 21.4773 | 85.3968190855 | 25.15 | 48.03 | 20.96 | 104749 | 38.86044937 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 47.3 | -0.14 | -0.30 | 47.47 | 47.62 | 47.2183 | 3128523 |
| 1781821800 | 47.44 | 0.57 | 1.22 | 47.5 | 47.53 | 47.22 | 164403 |
| 1781735400 | 46.87 | -0.54 | -1.14 | 47.44 | 47.5498 | 46.806492 | 190032 |
| 1781649000 | 47.41 | -0.28 | -0.59 | 47.74 | 47.77 | 47.37 | 300824 |
| 1781562600 | 47.69 | 0.83 | 1.77 | 47.48 | 47.83 | 47.48 | 111778 |
| 1781303400 | 46.86 | 0.22 | 0.47 | 46.74 | 47.01 | 46.4851 | 149753 |
| 1781217000 | 46.64 | 0.84 | 1.83 | 46.01 | 46.72 | 45.765 | 213090 |
| 1781130600 | 45.8 | -0.73 | -1.57 | 46.31 | 46.58 | 45.78 | 143469 |
| 1781044200 | 46.53 | -0.11 | -0.24 | 46.95 | 47.11 | 45.59 | 137935 |
| 1780957800 | 46.64 | 0.12 | 0.26 | 46.92 | 47.0499 | 46.64 | 326959 |
| 1780698600 | 46.52 | -1.33 | -2.78 | 47.55 | 47.55 | 46.43 | 159285 |
| 1780612200 | 47.85 | 0.23 | 0.48 | 47.48 | 47.92 | 47.42 | 196507 |
| 1780525800 | 47.62 | -0.32 | -0.67 | 47.92 | 47.9769 | 47.62 | 556633 |
| 1780439400 | 47.94 | 0.15 | 0.31 | 47.8 | 48.03 | 47.77 | 233068 |
| 1780353000 | 47.79 | 0.05 | 0.10 | 47.64 | 47.93 | 47.61 | 328166 |
| 1780093800 | 47.74 | 0.07 | 0.15 | 47.75 | 47.85 | 47.65 | 1044329 |
| 1780007400 | 47.67 | 0.21 | 0.44 | 47.41 | 47.735 | 47.34 | 994769 |
| 1779921000 | 47.46 | 0.02 | 0.04 | 47.51 | 47.51 | 47.2999 | 641841 |
| 1779834600 | 47.44 | 0.33 | 0.70 | 47.4 | 47.54 | 47.3 | 179740 |
| 1779489000 | 47.11 | 0.17 | 0.36 | 47.18 | 47.3 | 47.05 | 571601 |
| 1779402600 | 46.94 | 0.1 | 0.21 | 46.65 | 47.06 | 46.59 | 435288 |
| 1779316200 | 46.84 | 0.47 | 1.01 | 46.49 | 46.88 | 46.385 | 541950 |
| 1779229800 | 46.37 | -0.32 | -0.69 | 46.43 | 46.6 | 46.17 | 1260616 |
| 1779143400 | 46.69 | -0.07 | -0.15 | 46.78 | 46.9 | 46.37 | 500170 |
| 1778884200 | 46.76 | -0.62 | -1.31 | 46.99 | 47.02 | 46.72 | 914624 |
| 1778797800 | 47.38 | 0.31 | 0.66 | 47.13 | 47.4797 | 47.13 | 158108 |
| 1778711400 | 47.07 | 0.29 | 0.62 | 46.8 | 47.1693 | 46.66 | 322263 |
| 1778625000 | 46.78 | -0.08 | -0.17 | 46.74 | 46.7987 | 46.33 | 202022 |
| 1778538600 | 46.86 | 0.15 | 0.32 | 46.62 | 46.9699 | 46.62 | 269311 |
| 1778279400 | 46.71 | 0.38 | 0.82 | 46.52 | 46.7565 | 46.48 | 146991 |
| 1778193000 | 46.33 | -0.18 | -0.39 | 46.48 | 46.615 | 46.24 | 129104 |
| 1778106600 | 46.51 | 0.7 | 1.54 | 46.07 | 46.55 | 46.07 | 282123 |
| 1778020200 | 45.805 | 0.4 | 0.87 | 45.64 | 45.9 | 45.64 | 6912013 |
| 1777933800 | 45.41 | -0.18 | -0.39 | 45.51 | 45.67 | 45.2644 | 121828 |
| 1777674600 | 45.59 | 0.15 | 0.33 | 45.56 | 45.87 | 45.56 | 71136 |
| 1777588200 | 45.44 | 0.51 | 1.14 | 45.23 | 45.49 | 44.9 | 240862 |
| 1777501800 | 44.93 | -0.05 | -0.11 | 44.94 | 45.0294 | 44.77 | 74867 |
| 1777415400 | 44.98 | -0.26 | -0.57 | 44.95 | 45.025 | 44.81 | 105326 |
| 1777329000 | 45.24 | 0.04 | 0.09 | 45.07 | 45.24 | 45.06 | 58904 |
| 1777069800 | 45.2 | 0.39 | 0.87 | 44.99 | 45.23 | 44.855 | 130269 |
| 1776983400 | 44.81 | -0.17 | -0.38 | 44.86 | 45.055 | 44.47 | 121741 |
| 1776897000 | 44.98 | 0.47 | 1.06 | 44.79 | 44.98 | 44.74 | 104968 |
| 1776810600 | 44.51 | -0.3 | -0.67 | 44.86 | 45.1999 | 44.44 | 912627 |
| 1776724200 | 44.81 | -0.07 | -0.16 | 44.86 | 44.86 | 44.66 | 77328 |
| 1776465000 | 44.88 | 0.53 | 1.20 | 44.64 | 45.01 | 44.61 | 219607 |
| 1776378600 | 44.35 | 0.12 | 0.27 | 44.28 | 44.41 | 44.14 | 1226787 |
| 1776292200 | 44.23 | 0.37 | 0.84 | 43.95 | 44.23 | 43.84 | 213445 |
| 1776205800 | 43.86 | 0.5 | 1.15 | 43.49 | 43.9 | 43.49 | 127427 |
| 1776119400 | 43.36 | 0.4 | 0.93 | 42.86 | 43.365 | 42.83 | 123582 |
| 1775860200 | 42.96 | -0.02 | -0.05 | 43.08 | 43.125 | 42.88 | 236648 |
| 1775773800 | 42.983 | 0.28 | 0.66 | 42.66 | 43.04 | 42.58 | 194522 |
| 1775687400 | 42.7 | 1.16 | 2.79 | 42.68 | 42.755 | 42.415 | 295980 |
| 1775601000 | 41.54 | 0.06 | 0.16 | 41.37 | 41.56 | 41.04 | 744273 |
| 1775514600 | 41.475 | 0.16 | 0.40 | 41.34 | 41.51 | 41.3 | 122458 |
| 1775169000 | 41.31 | 0.04 | 0.10 | 40.67 | 41.39 | 40.6 | 103694 |
| 1775082600 | 41.27 | 0.37 | 0.90 | 41.19 | 41.485 | 41.185 | 2840426 |
| 1774996200 | 40.9 | 1.2 | 3.02 | 40.19 | 40.955 | 40.06 | 167596 |
| 1774909800 | 39.7 | -0.18 | -0.45 | 40.22 | 40.28 | 39.53 | 122034 |
| 1774650600 | 39.88 | -0.7 | -1.72 | 40.45 | 40.45 | 39.82 | 250936 |
| 1774564200 | 40.58 | -0.76 | -1.84 | 41.09 | 41.165 | 40.55 | 124741 |
| 1774477800 | 41.34 | 0.23 | 0.55 | 41.45 | 41.58 | 41.2499 | 73820 |
| 1774391400 | 41.115 | -0.11 | -0.25 | 40.97 | 41.36 | 40.91 | 150294 |
| 1774305000 | 41.22 | 0.47 | 1.15 | 41.32 | 41.665 | 41.17 | 89836 |
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.
