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 | 0.25 | 0.552486187845 | 45.25 | 46.95 | 44.6 | 699527 | 45.49495605 | DE |
| 4 | 0.65 | 1.44927536232 | 44.85 | 49.2 | 44.2 | 917467 | 45.95369368 | DE |
| 12 | 5.2 | 12.9032258065 | 40.3 | 49.2 | 40 | 1184959 | 44.34414417 | DE |
| 26 | 6.5 | 16.6666666667 | 39 | 49.2 | 32.5 | 1791531 | 39.10820449 | DE |
| 52 | 7 | 18.1818181818 | 38.5 | 49.2 | 24.55 | 1540794 | 38.1161733 | DE |
| 156 | -55.5 | -54.9504950495 | 101 | 122 | 24.55 | 1973325 | 56.90286545 | DE |
| 260 | -29.5 | -39.3333333333 | 75 | 122 | 24.55 | 1625189 | 64.83838825 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 45.45 | -0.5 | -1.09 | 45.9 | 45.9 | 45 | 457786 |
| 1732901400 | 45.95 | 0.35 | 0.77 | 46.65 | 46.65 | 45.45 | 565913 |
| 1732815000 | 45.6 | 0.5 | 1.11 | 45.05 | 45.8 | 45 | 1527700 |
| 1732728600 | 45.1 | 0.05 | 0.11 | 45 | 45.5 | 44.6 | 472455 |
| 1732642200 | 45.05 | -0.3 | -0.66 | 45.25 | 45.35 | 44.8 | 473781 |
| 1732555800 | 45.35 | -0.15 | -0.33 | 47 | 47 | 45.15 | 659138 |
| 1732296600 | 45.5 | 1 | 2.25 | 44.95 | 46 | 44.95 | 823228 |
| 1732210200 | 44.5 | 0.2 | 0.45 | 44.4 | 45.2 | 44.2 | 2009141 |
| 1732123800 | 44.3 | -0.7 | -1.56 | 45.45 | 45.45 | 44.3 | 294821 |
| 1732037400 | 45 | -1 | -2.17 | 46.15 | 46.15 | 44.75 | 1280449 |
| 1731951000 | 46 | -1.1 | -2.34 | 46.8 | 48.95 | 45.6 | 444378 |
| 1731691800 | 47.1 | 0.4 | 0.86 | 46.65 | 47.1 | 45.8 | 428922 |
| 1731605400 | 46.7 | 0.65 | 1.41 | 45.7 | 47.2 | 45.65 | 1114944 |
| 1731519000 | 46.05 | -0.55 | -1.18 | 47.05 | 47.05 | 45.1 | 1652011 |
| 1731432600 | 46.6 | -0.85 | -1.79 | 47.45 | 48.1 | 46.6 | 1501866 |
| 1731346200 | 47.45 | 0.5 | 1.06 | 47.25 | 49.2 | 47.25 | 893022 |
| 1731087000 | 46.95 | -0.05 | -0.11 | 47.3 | 47.3 | 46.5 | 618999 |
| 1731000600 | 47 | -0.7 | -1.47 | 48 | 48.8 | 46.85 | 1075746 |
| 1730914200 | 47.7 | 1.45 | 3.14 | 48 | 48 | 47 | 820217 |
| 1730827800 | 46.25 | 1.25 | 2.78 | 44.85 | 46.25 | 44.6 | 1329068 |
| 1730741400 | 45 | -0.3 | -0.66 | 45.3 | 45.3 | 44.6 | 619744 |
| 1730482200 | 45.3 | 0.55 | 1.23 | 44.3 | 45.5 | 44.3 | 1598496 |
| 1730395800 | 44.75 | -1.75 | -3.76 | 46.25 | 46.65 | 44.45 | 1656989 |
| 1730309400 | 46.5 | 3.6 | 8.39 | 42.9 | 46.5 | 41.85 | 3876164 |
| 1730223000 | 42.9 | -0.2 | -0.46 | 42.95 | 43.7 | 42.3 | 2101757 |
| 1730136600 | 43.1 | -2.1 | -4.65 | 46 | 46 | 43 | 1275325 |
| 1729873800 | 45.2 | 0.2 | 0.44 | 46 | 46 | 44.55 | 477892 |
| 1729787400 | 45 | -0.4 | -0.88 | 45 | 45.85 | 45 | 589371 |
| 1729701000 | 45.4 | 0.3 | 0.67 | 46 | 46.25 | 45.25 | 364831 |
| 1729614600 | 45.1 | 0.45 | 1.01 | 44.65 | 45.45 | 44.65 | 695871 |
| 1729528200 | 44.65 | -0.95 | -2.08 | 45.6 | 46.25 | 44.65 | 742881 |
| 1729269000 | 45.6 | -0.1 | -0.22 | 46 | 46.05 | 45.1 | 364542 |
| 1729182600 | 45.7 | 0.05 | 0.11 | 45.65 | 46.1 | 45 | 694864 |
| 1729096200 | 45.65 | -0.45 | -0.98 | 46.4 | 47.95 | 45.35 | 1492234 |
| 1729009800 | 46.1 | 1.1 | 2.44 | 45.05 | 46.4 | 44.95 | 1304997 |
| 1728923400 | 45 | -0.05 | -0.11 | 44.7 | 45 | 44.4 | 726291 |
| 1728664200 | 45.05 | 0.05 | 0.11 | 45.2 | 45.2 | 44.5 | 1234219 |
| 1728577800 | 45 | 1.4 | 3.21 | 44.45 | 45.25 | 43.55 | 1965131 |
| 1728491400 | 43.6 | 1.8 | 4.31 | 42.9 | 43.6 | 41.25 | 1996877 |
| 1728405000 | 41.8 | -0.6 | -1.42 | 42.3 | 42.35 | 41.5 | 1074581 |
| 1728318600 | 42.4 | -0.15 | -0.35 | 44 | 44 | 42 | 880285 |
| 1728059400 | 42.55 | -0.95 | -2.18 | 43.5 | 43.55 | 42.55 | 1634049 |
| 1727973000 | 43.5 | -1 | -2.25 | 45.85 | 45.85 | 43.5 | 827185 |
| 1727886600 | 44.5 | -0.25 | -0.56 | 44 | 45.3 | 44 | 1528369 |
| 1727800200 | 44.75 | 1.1 | 2.52 | 43.45 | 45.5 | 43.45 | 1219569 |
| 1727713800 | 43.65 | 2.15 | 5.18 | 41.4 | 43.65 | 40.35 | 2636968 |
| 1727454600 | 41.5 | -0.5 | -1.19 | 42.2 | 42.25 | 41.3 | 851244 |
| 1727368200 | 42 | -0.1 | -0.24 | 44 | 44 | 41.7 | 556028 |
| 1727281800 | 42.1 | -0.7 | -1.64 | 42.8 | 42.85 | 42.1 | 692599 |
| 1727195400 | 42.8 | 0 | 0.00 | 43 | 43.05 | 42.6 | 532048 |
| 1727109000 | 42.8 | -0.15 | -0.35 | 42.85 | 43.5 | 42.5 | 711510 |
| 1726849800 | 42.95 | 0.05 | 0.12 | 43 | 43.4 | 42.45 | 1085853 |
| 1726763400 | 42.9 | 1.5 | 3.62 | 41.7 | 42.9 | 41.45 | 3410511 |
| 1726677000 | 41.4 | -0.5 | -1.19 | 41.9 | 41.9 | 41.3 | 2131801 |
| 1726590600 | 41.9 | -1.25 | -2.90 | 43.2 | 43.2 | 41.8 | 1379937 |
| 1726504200 | 43.15 | -0.7 | -1.60 | 44.5 | 44.7 | 43 | 796849 |
| 1726245000 | 43.85 | 1.45 | 3.42 | 42.9 | 44.2 | 42.9 | 2479020 |
| 1726158600 | 42.4 | -0.35 | -0.82 | 43.25 | 44.8 | 42.15 | 1359631 |
| 1726072200 | 42.75 | 0.75 | 1.79 | 42 | 42.75 | 41.5 | 2754762 |
| 1725985800 | 42 | 1.2 | 2.94 | 40.3 | 42 | 40 | 1323358 |
| 1725899400 | 40.8 | 2.2 | 5.70 | 38.75 | 41 | 38.65 | 4958895 |
| 1725640200 | 38.6 | 1.8 | 4.89 | 36 | 38.6 | 36 | 1783700 |
| 1725553800 | 36.8 | 1 | 2.79 | 36.95 | 36.95 | 36.3 | 879905 |
| 1725467400 | 35.8 | 0 | 0.00 | 35.65 | 36.1 | 35 | 635726 |
| 1725381000 | 35.8 | -0.3 | -0.83 | 36.15 | 36.35 | 35.8 | 445868 |
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
