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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 45.20375 | 0.18 | 0.39 | 45.09 | 45.36375 | 45.0125 | 29620 |
| 1740418200 | 45.0275 | 0.31 | 0.68 | 44.8 | 45.08 | 44.54 | 9551 |
| 1740159000 | 44.7225 | -0.12 | -0.26 | 44.8675 | 44.92875 | 44.22 | 12684 |
| 1740072600 | 44.84125 | 0.44 | 0.99 | 44.5025 | 44.87375 | 44.42 | 13568 |
| 1739986200 | 44.4 | 0.39 | 0.89 | 44.0025 | 44.4725 | 43.83875 | 13263 |
| 1739899800 | 44.01 | -0.21 | -0.47 | 44.175 | 44.2425 | 43.78 | 12032 |
| 1739813400 | 44.21625 | -0.27 | -0.61 | 44.155 | 44.21625 | 44.11625 | 6490 |
| 1739554200 | 44.48625 | -0.06 | -0.12 | 44.6725 | 44.72 | 44.47875 | 1662 |
| 1739467800 | 44.54125 | 0.22 | 0.49 | 44.4775 | 44.62375 | 44.25 | 13064 |
| 1739381400 | 44.3225 | -0.14 | -0.31 | 44.6075 | 44.69375 | 43.73375 | 9950 |
| 1739295000 | 44.4625 | 0.05 | 0.12 | 44.4775 | 44.5875 | 44.3025 | 9957 |
| 1739208600 | 44.41125 | -0.35 | -0.78 | 44.5625 | 44.725 | 44.30375 | 4341 |
| 1738949400 | 44.7625 | -0.36 | -0.80 | 44.8 | 45.1825 | 43.9775 | 17545 |
| 1738863000 | 45.1225 | 0.08 | 0.18 | 45.2825 | 45.5025 | 44.95375 | 13211 |
| 1738776600 | 45.04 | 0.37 | 0.84 | 44.83 | 45.1875 | 44.76 | 20448 |
| 1738690200 | 44.66625 | -0.32 | -0.70 | 44.7975 | 44.895 | 44.36375 | 8332 |
| 1738603800 | 44.98125 | -0.18 | -0.41 | 44.5 | 45.05875 | 44.2225 | 23023 |
| 1738344600 | 45.165 | 0.42 | 0.94 | 45.3025 | 45.3025 | 44.89375 | 5687 |
| 1738258200 | 44.74375 | 0.14 | 0.32 | 44.485 | 44.83125 | 44.3575 | 9088 |
| 1738171800 | 44.6025 | -0.05 | -0.11 | 44.8825 | 44.8825 | 44.405 | 8395 |
| 1738085400 | 44.65375 | -0.01 | -0.03 | 44.78 | 45.085 | 44.6375 | 229098 |
| 1737999000 | 44.6675 | 0.71 | 1.62 | 44.0075 | 44.78 | 43.73375 | 7077 |
| 1737739800 | 43.9575 | 0.34 | 0.78 | 43.8425 | 43.98125 | 43.63375 | 4504 |
| 1737653400 | 43.6175 | 0.19 | 0.44 | 43.41 | 43.7025 | 43.23875 | 7789 |
| 1737567000 | 43.4275 | 0.21 | 0.47 | 43.4 | 43.5225 | 42.98125 | 42617 |
| 1737480600 | 43.2225 | 0.47 | 1.11 | 42.8725 | 43.365 | 42.7775 | 14377 |
| 1737394200 | 42.75 | -0.17 | -0.39 | 42.8275 | 42.91875 | 42.5475 | 2749 |
| 1737135000 | 42.91625 | 0.01 | 0.02 | 43.0975 | 43.1 | 42.83 | 5602 |
| 1737048600 | 42.90875 | 0.3 | 0.71 | 42.9 | 42.93 | 42.5 | 14904 |
| 1736962200 | 42.605 | 0.08 | 0.20 | 42.72 | 43.09375 | 42.605 | 5834 |
| 1736875800 | 42.52 | -0.31 | -0.71 | 43.165 | 43.32 | 42.4675 | 10813 |
| 1736789400 | 42.825 | 0.11 | 0.26 | 42.5475 | 42.94 | 42.455 | 12637 |
| 1736530200 | 42.715 | -0.01 | -0.03 | 42.8975 | 42.9475 | 42.03875 | 12352 |
| 1736443800 | 42.72625 | -0 | -0.01 | 42.715 | 42.855 | 42.65375 | 4629 |
| 1736357400 | 42.73 | 0.12 | 0.27 | 42.6125 | 42.7825 | 42.24625 | 4021 |
| 1736271000 | 42.61375 | 0.06 | 0.13 | 42.3975 | 43.02875 | 42.24 | 26004 |
| 1736184600 | 42.5575 | 0.31 | 0.73 | 42.3375 | 42.58625 | 42.22 | 3855 |
| 1735925400 | 42.25 | 0.16 | 0.38 | 41.97 | 42.26 | 41.89 | 2741 |
| 1735839000 | 42.08875 | 0.17 | 0.41 | 42.3025 | 42.3375 | 41.935 | 3849 |
| 1735666200 | 41.915 | 0.04 | 0.09 | 41.785 | 41.98125 | 41.74875 | 1138 |
| 1735579800 | 41.87625 | -0.52 | -1.22 | 42.26 | 42.3575 | 41.63375 | 9743 |
| 1735320600 | 42.395 | 0.09 | 0.21 | 42.4475 | 42.60875 | 42.26625 | 11774 |
| 1735061400 | 42.30625 | 0.48 | 1.16 | 42.3625 | 42.3625 | 42.27625 | 1795 |
| 1734975000 | 41.8225 | -0.27 | -0.64 | 41.9325 | 42.05625 | 41.69125 | 6652 |
| 1734715800 | 42.09 | 0.74 | 1.78 | 41.36 | 42.09375 | 41.18375 | 41964 |
| 1734629400 | 41.355 | -0.96 | -2.27 | 41.5975 | 41.8525 | 41.235 | 25865 |
| 1734543000 | 42.31625 | 0.1 | 0.23 | 42.3375 | 42.45 | 42.12375 | 26516 |
| 1734456600 | 42.22 | -0.55 | -1.29 | 42.2725 | 42.54125 | 42.03 | 10703 |
| 1734370200 | 42.7725 | 0.17 | 0.40 | 42.7425 | 42.995 | 42.69 | 22662 |
| 1734111000 | 42.6 | -0.51 | -1.18 | 42.7825 | 42.9075 | 42.5075 | 97384 |
| 1734024600 | 43.11 | -0.06 | -0.13 | 43.0075 | 43.26125 | 42.3325 | 45630 |
| 1733938200 | 43.1675 | -0.68 | -1.55 | 43.635 | 43.8625 | 43.11 | 13638 |
| 1733851800 | 43.845 | -0.05 | -0.11 | 43.955 | 44.00625 | 43.56125 | 11529 |
| 1733765400 | 43.895 | -0.01 | -0.01 | 43.7275 | 44.015 | 43.65375 | 27185 |
| 1733506200 | 43.9 | -0.24 | -0.53 | 43.9625 | 44.1125 | 43.7825 | 10449 |
| 1733419800 | 44.135 | -0.6 | -1.35 | 44.595 | 44.69375 | 44.10375 | 13774 |
| 1733333400 | 44.7375 | 0.03 | 0.06 | 44.61 | 44.7725 | 43.0375 | 14593 |
| 1733247000 | 44.71 | 0.12 | 0.27 | 44.6675 | 44.73375 | 44.5225 | 15815 |
| 1733160600 | 44.59 | -0.18 | -0.39 | 44.6625 | 44.76375 | 44.42375 | 12211 |
| 1732901400 | 44.765 | 0.13 | 0.28 | 44.6 | 44.795 | 44.5075 | 8941 |
| 1732815000 | 44.64 | -0.18 | -0.40 | 44.62 | 44.6775 | 44.51375 | 2234 |
| 1732728600 | 44.82 | 0.65 | 1.46 | 44.4325 | 44.82 | 44.3375 | 12249 |
| 1732642200 | 44.175 | 0.13 | 0.28 | 44.1125 | 44.35125 | 43.775 | 5869 |
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
