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 | 2.02 | 4.29970200085 | 46.98 | 49.75 | 46.21 | 13113 | 48.12918384 | SP |
| 4 | 4.38 | 9.81622590766 | 44.62 | 49.75 | 43.805 | 11085 | 47.10820948 | SP |
| 12 | 9.14 | 22.9302558956 | 39.86 | 49.75 | 38.6101 | 20433 | 44.40231648 | SP |
| 26 | 7.48 | 18.0154142582 | 41.52 | 49.75 | 38.6101 | 27580 | 43.99371254 | SP |
| 52 | 8.73 | 21.6786689844 | 40.27 | 49.75 | 36.9 | 21204 | 43.19314115 | SP |
| 156 | 8.73 | 21.6786689844 | 40.27 | 49.75 | 36.9 | 21204 | 43.19314115 | SP |
| 260 | 8.73 | 21.6786689844 | 40.27 | 49.75 | 36.9 | 21204 | 43.19314115 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649000 | 48.7527 | -0.22 | -0.44 | 49.16 | 49.4378 | 48.7501 | 5047 |
| 1781562600 | 48.97 | 0.49 | 1.02 | 49.75 | 49.75 | 48.95 | 21001 |
| 1781303400 | 48.4758 | 0.76 | 1.59 | 48.3 | 48.6127 | 47.6621 | 17455 |
| 1781217000 | 47.7159 | 1.41 | 3.04 | 46.51 | 48.29 | 46.43 | 6654 |
| 1781130600 | 46.31 | -1.08 | -2.27 | 46.97 | 47.55 | 46.21 | 5354 |
| 1781044200 | 47.3864 | 0.68 | 1.45 | 46.98 | 47.77 | 46.49 | 15103 |
| 1780957800 | 46.711 | -0.19 | -0.40 | 47.31 | 47.31 | 46.7 | 53903 |
| 1780698600 | 46.8978 | -1.32 | -2.74 | 47.96 | 47.964 | 46.34 | 10428 |
| 1780612200 | 48.2187 | 0.72 | 1.51 | 47.63 | 48.2204 | 47.63 | 5039 |
| 1780525800 | 47.5 | -0.36 | -0.76 | 47.31 | 47.96 | 47.31 | 3722 |
| 1780439400 | 47.864 | 0.31 | 0.64 | 47.33 | 47.864 | 47.33 | 4508 |
| 1780353000 | 47.5574 | 0.26 | 0.54 | 47.14 | 48.13 | 47.03 | 5090 |
| 1780093800 | 47.3 | 0.15 | 0.33 | 47.11 | 47.56 | 47.11 | 4342 |
| 1780007400 | 47.1464 | 0.36 | 0.78 | 46.8 | 47.34 | 46.5 | 8166 |
| 1779921000 | 46.7823 | -0.07 | -0.16 | 47 | 47.22 | 46.7823 | 6302 |
| 1779834600 | 46.8555 | 0.47 | 1.01 | 47.16 | 47.16 | 46.64 | 6623 |
| 1779489000 | 46.389 | 0.86 | 1.89 | 45.82 | 46.51 | 45.82 | 8855 |
| 1779402600 | 45.53 | 0.33 | 0.72 | 44.74 | 45.67 | 44.44 | 21475 |
| 1779316200 | 45.2027 | 0.99 | 2.23 | 44.19 | 45.24 | 43.805 | 5896 |
| 1779229800 | 44.2173 | -0.51 | -1.13 | 44.62 | 44.62 | 44.2173 | 694 |
| 1779143400 | 44.7232 | 0.5 | 1.14 | 44.25 | 44.89 | 44.25 | 8047 |
| 1778884200 | 44.2209 | -0.94 | -2.09 | 44.45 | 44.45 | 44.22 | 2444 |
| 1778797800 | 45.1655 | 0.27 | 0.61 | 44.78 | 45.51 | 44.78 | 2331 |
| 1778711400 | 44.8936 | -0.31 | -0.68 | 45 | 45.04 | 44.61 | 26765 |
| 1778625000 | 45.2 | -0.16 | -0.35 | 45.18 | 45.28 | 43.46 | 9298 |
| 1778538600 | 45.3603 | -0.04 | -0.09 | 45.33 | 45.5565 | 45.21 | 7400 |
| 1778279400 | 45.399 | 0.24 | 0.53 | 45.45 | 45.5 | 45.0374 | 5112 |
| 1778193000 | 45.16 | -0.65 | -1.42 | 45.59 | 46.08 | 44.97 | 23250 |
| 1778106600 | 45.81 | 0.78 | 1.73 | 45.6 | 45.97 | 45.4976 | 14986 |
| 1778020200 | 45.03 | 0.69 | 1.56 | 44.89 | 45.26 | 44.4303 | 65268 |
| 1777933800 | 44.34 | -0.59 | -1.31 | 44.6 | 45.235 | 44.2101 | 92416 |
| 1777674600 | 44.93 | -0.33 | -0.73 | 45.65 | 45.65 | 44.93 | 67297 |
| 1777588200 | 45.26 | 1.38 | 3.15 | 44.33 | 46.405 | 44.1601 | 293455 |
| 1777501800 | 43.8761 | -0.13 | -0.30 | 43.91 | 43.91 | 43.54 | 4970 |
| 1777415400 | 44.01 | -0.51 | -1.14 | 44.71 | 44.71 | 43.88 | 4591 |
| 1777329000 | 44.5184 | -0.11 | -0.25 | 44.35 | 44.94 | 44.35 | 9013 |
| 1777069800 | 44.6297 | -0.18 | -0.40 | 44.9 | 44.9 | 44.5701 | 6659 |
| 1776983400 | 44.81 | -0.04 | -0.09 | 45.11 | 45.11 | 44.7335 | 1325 |
| 1776897000 | 44.85 | 0 | 0.00 | 45.73 | 45.73 | 44.3 | 6254 |
| 1776810600 | 44.85 | -0.56 | -1.23 | 45.44 | 45.95 | 44.81 | 7606 |
| 1776724200 | 45.41 | 0.26 | 0.58 | 44.86 | 45.445 | 44.86 | 6240 |
| 1776465000 | 45.15 | 1.08 | 2.45 | 44.9 | 45.455 | 44.75 | 14124 |
| 1776378600 | 44.07 | 0.41 | 0.94 | 43.59 | 44.23 | 43.59 | 2843 |
| 1776292200 | 43.66 | -0.03 | -0.08 | 43.6 | 43.87 | 43.39 | 10998 |
| 1776205800 | 43.6947 | 0.37 | 0.86 | 43.74 | 43.7999 | 43.34 | 13994 |
| 1776119400 | 43.32 | 0.93 | 2.20 | 42.2 | 43.32 | 42.2 | 5791 |
| 1775860200 | 42.3862 | -0.64 | -1.50 | 43.02 | 43.02 | 42.34 | 7068 |
| 1775773800 | 43.03 | 0.11 | 0.26 | 42.82 | 43.21 | 42.66 | 11349 |
| 1775687400 | 42.92 | 1.82 | 4.44 | 43 | 43.1 | 42.67 | 13364 |
| 1775601000 | 41.0952 | -0.2 | -0.49 | 41.34 | 41.34 | 40.75 | 11478 |
| 1775514600 | 41.298 | 0.24 | 0.58 | 41.04 | 41.38 | 40.98 | 10343 |
| 1775169000 | 41.06 | 0.31 | 0.76 | 39.7 | 41.24 | 39.7 | 8506 |
| 1775082600 | 40.75 | 0.29 | 0.71 | 41.01 | 41.1499 | 40.5984 | 29661 |
| 1774996200 | 40.4637 | 1.52 | 3.91 | 39.49 | 40.59 | 39.375 | 9706 |
| 1774909800 | 38.9402 | -0.13 | -0.33 | 39.58 | 39.61 | 38.6101 | 16234 |
| 1774650600 | 39.07 | -1.07 | -2.67 | 39.99 | 39.99 | 38.97 | 30611 |
| 1774564200 | 40.14 | -0.82 | -2.00 | 40.21 | 41.27 | 40.14 | 14629 |
| 1774477800 | 40.96 | 0.18 | 0.44 | 41.44 | 41.44 | 40.6 | 11825 |
| 1774391400 | 40.78 | 0.21 | 0.52 | 39.86 | 41.25 | 39.86 | 88211 |
| 1774305000 | 40.57 | 0.79 | 1.99 | 40.48 | 41.63 | 40.48 | 25736 |
| 1774045800 | 39.78 | -0.99 | -2.43 | 41.1 | 41.1 | 39.12 | 26126 |
| 1773959400 | 40.77 | -0.35 | -0.85 | 40.78 | 41.19 | 40.38 | 64927 |
| 1773873000 | 41.12 | -1.12 | -2.65 | 42.1 | 42.1 | 41.04 | 5970 |
| 1773786600 | 42.24 | 0.51 | 1.22 | 42.51 | 42.66 | 42.18 | 9376 |
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.
