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 | 0.95 | 2.09112920977 | 45.43 | 46.49 | 45.425 | 795759 | 46.37475935 | SP |
| 4 | 1.11 | 2.45195493704 | 45.27 | 47.5033 | 44.6801 | 222155 | 46.31078567 | SP |
| 12 | -0.6 | -1.27713920817 | 46.98 | 47.5033 | 43.92 | 129060 | 45.94872276 | SP |
| 26 | -1.82 | -3.77593360996 | 48.2 | 50.05 | 43.92 | 81430 | 46.07279879 | SP |
| 52 | 0.346 | 0.751618369032 | 46.034 | 50.05 | 43.92 | 60423 | 45.9964936 | SP |
| 156 | -3.26 | -6.56728444803 | 49.64 | 53.83 | 42.65 | 30106 | 46.06580008 | SP |
| 260 | -3.26 | -6.56728444803 | 49.64 | 53.83 | 42.65 | 30106 | 46.06580008 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740699000 | 46.38 | -0.09 | -0.19 | 46.26 | 46.4 | 46.23 | 3861996 |
| 1740612600 | 46.47 | 0.21 | 0.45 | 46.24 | 46.49 | 46.21 | 23513 |
| 1740526200 | 46.26 | 0.47 | 1.02 | 46.16 | 46.31 | 46.1537 | 70666 |
| 1740439800 | 45.7926 | 0.08 | 0.18 | 45.64 | 45.84 | 45.64 | 8075 |
| 1740180600 | 45.71 | 0.38 | 0.85 | 45.43 | 45.74 | 45.425 | 14544 |
| 1740094200 | 45.3268 | 0.11 | 0.24 | 45.32 | 45.41 | 45.32 | 11187 |
| 1740007800 | 45.2198 | 0.05 | 0.11 | 45.13 | 45.249 | 45.11 | 13017 |
| 1739921400 | 45.17 | -0.31 | -0.67 | 45.27 | 45.39 | 45.17 | 16409 |
| 1739575800 | 45.4752 | 0.22 | 0.48 | 45.51 | 45.6101 | 45.4706 | 5472 |
| 1739489400 | 45.26 | 0.48 | 1.07 | 45.06 | 45.33 | 45.06 | 12119 |
| 1739403000 | 44.7817 | -0.45 | -0.99 | 44.83 | 44.8352 | 44.6801 | 11058 |
| 1739316600 | 45.23 | -0.14 | -0.31 | 45.21 | 45.26 | 45.183 | 17034 |
| 1739230200 | 45.37 | -0.07 | -0.14 | 45.46 | 45.55 | 45.3556 | 14013 |
| 1738971000 | 45.4355 | -0.21 | -0.47 | 45.45 | 45.4999 | 45.3626 | 12334 |
| 1738884600 | 45.65 | -0.01 | -0.02 | 45.6 | 45.7212 | 45.535 | 11378 |
| 1738798200 | 45.66 | 0.47 | 1.04 | 45.5 | 45.76 | 45.5 | 22115 |
| 1738711800 | 45.19 | 0.06 | 0.13 | 44.96 | 45.205 | 44.945 | 28735 |
| 1738625400 | 45.13 | 0.01 | 0.02 | 45.42 | 47.5033 | 45.02 | 22126 |
| 1738366200 | 45.12 | -0.17 | -0.38 | 45.27 | 45.38 | 45.0071 | 45149 |
| 1738279800 | 45.29 | 0.17 | 0.38 | 45.25 | 45.36 | 45.2072 | 47239 |
| 1738193400 | 45.12 | -0.07 | -0.15 | 45.25 | 45.2835 | 44.99 | 14474 |
| 1738107000 | 45.19 | -0.05 | -0.11 | 45.04 | 45.19 | 45.02 | 16114 |
| 1738020600 | 45.24 | 0.43 | 0.96 | 45.17 | 45.25 | 45.096 | 84812 |
| 1737761400 | 44.8115 | -0.04 | -0.09 | 44.66 | 44.85 | 44.645 | 36558 |
| 1737675000 | 44.85 | 0 | 0.00 | 44.85 | 44.85 | 44.85 | 0 |
| 1737588600 | 44.85 | -0.14 | -0.31 | 44.95 | 44.96 | 44.7926 | 15465 |
| 1737502200 | 44.99 | 0.22 | 0.49 | 44.95 | 45.0541 | 44.9 | 11488 |
| 1737156600 | 44.77 | 0.03 | 0.07 | 44.84 | 44.84 | 44.72 | 28467 |
| 1737070200 | 44.7378 | 0.19 | 0.42 | 44.51 | 44.8128 | 44.44 | 25949 |
| 1736983800 | 44.55 | 0.56 | 1.27 | 44.56 | 44.665 | 44.5105 | 27821 |
| 1736897400 | 43.99 | -0.04 | -0.09 | 43.99 | 44.0317 | 43.92 | 20337 |
| 1736811000 | 44.0305 | -0.07 | -0.16 | 44.08 | 44.1084 | 43.9675 | 12912 |
| 1736551800 | 44.1 | -0.34 | -0.77 | 44.13 | 44.2691 | 44.05 | 525078 |
| 1736379000 | 44.44 | 0.05 | 0.10 | 44.3 | 44.4947 | 44.21 | 28673 |
| 1736292600 | 44.3937 | -0.3 | -0.66 | 44.59 | 44.6079 | 44.37 | 29150 |
| 1736206200 | 44.6892 | -0.1 | -0.21 | 44.73 | 44.755 | 44.62 | 11937 |
| 1735947000 | 44.785 | -0.1 | -0.21 | 44.93 | 44.9997 | 44.785 | 9194 |
| 1735860600 | 44.88 | 0.05 | 0.11 | 44.977 | 45.04 | 44.798 | 14877 |
| 1735687800 | 44.83 | -0.1 | -0.22 | 45.03 | 45.0817 | 44.7861 | 16236 |
| 1735601400 | 44.9306 | 0.11 | 0.24 | 44.94 | 44.96 | 44.86 | 169707 |
| 1735342200 | 44.8241 | -0.2 | -0.45 | 44.92 | 45.01 | 44.8241 | 27992 |
| 1735255800 | 45.0279 | 0.04 | 0.08 | 44.8 | 45.04 | 44.7927 | 5550 |
| 1735077840 | 44.9918 | 0.04 | 0.09 | 44.77 | 44.9918 | 44.77 | 3799 |
| 1734996600 | 44.95 | -0.23 | -0.50 | 45.13 | 45.13 | 44.92 | 78139 |
| 1734737400 | 45.1773 | 0.17 | 0.37 | 45.24 | 45.355 | 45.1623 | 10999 |
| 1734651000 | 45.0103 | -0.27 | -0.60 | 45.03 | 45.1 | 44.9 | 21992 |
| 1734564600 | 45.28 | -0.45 | -0.99 | 45.67 | 45.77 | 45.28 | 54248 |
| 1734478200 | 45.731 | 0 | 0.00 | 45.72 | 45.855492 | 45.72 | 18611 |
| 1734391800 | 45.73 | 0.04 | 0.09 | 45.77 | 45.8099 | 45.6529 | 49745 |
| 1734132600 | 45.69 | -0.29 | -0.63 | 45.89 | 45.9 | 45.661 | 20266 |
| 1734046200 | 45.98 | -0.3 | -0.66 | 46.18 | 46.191 | 45.98 | 779278 |
| 1733959800 | 46.2844 | -0.21 | -0.44 | 46.54 | 46.6086 | 46.2472 | 22605 |
| 1733873400 | 46.49 | -0.18 | -0.39 | 46.46 | 46.57 | 46.45 | 456066 |
| 1733787000 | 46.67 | -0.22 | -0.48 | 46.81 | 46.81 | 46.635 | 33353 |
| 1733527800 | 46.8941 | 0.12 | 0.27 | 46.98 | 46.99 | 46.79 | 19178 |
| 1733441400 | 46.77 | 0.03 | 0.06 | 46.58 | 46.7809 | 46.58 | 31539 |
| 1733355000 | 46.74 | 0.29 | 0.62 | 46.3 | 46.74 | 46.2899 | 45650 |
| 1733268600 | 46.45 | -0.24 | -0.51 | 46.6818 | 46.74 | 46.431 | 58471 |
| 1733182200 | 46.69 | -0.09 | -0.19 | 46.48 | 46.74 | 46.4467 | 65806 |
| 1732917840 | 46.78 | 0.27 | 0.58 | 46.77 | 46.78 | 46.6853 | 13532 |
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
