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 | 2.275 | 4.93331887672 | 46.115 | 48.71 | 45.955 | 3836250 | 47.89003443 | CS |
| 4 | 6.61 | 15.8209669698 | 41.78 | 49.21 | 40.02 | 4555405 | 45.62834976 | CS |
| 12 | 6.485 | 15.475480253 | 41.905 | 49.21 | 37.63 | 4265525 | 42.67183584 | CS |
| 26 | 7.24 | 17.5941676792 | 41.15 | 49.21 | 32.73 | 4563189 | 39.83747949 | CS |
| 52 | 0.21 | 0.435865504359 | 48.18 | 53.5 | 32.73 | 4946688 | 41.22261502 | CS |
| 156 | 35.34 | 270.804597701 | 13.05 | 53.5 | 13.05 | 3901946 | 39.02676408 | CS |
| 260 | 35.34 | 270.804597701 | 13.05 | 53.5 | 13.05 | 2340547 | 39.02676408 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 48.39 | 0.11 | 0.23 | 48.28 | 49.065 | 47.57 | 6368020 |
| 1783636500 | 48.28 | 0.55 | 1.15 | 48.21 | 48.32 | 46.9 | 4243873 |
| 1783550100 | 47.73 | -0.35 | -0.73 | 47.89 | 48.01 | 46.45 | 3439481 |
| 1783463700 | 48.08 | 0.73 | 1.54 | 47.55 | 48.71 | 47.07 | 4154827 |
| 1783377300 | 47.35 | 1.57 | 3.43 | 46.115 | 47.47 | 45.955 | 3506819 |
| 1783031700 | 45.78 | 0.95 | 2.12 | 44.86 | 46.51 | 44.86 | 3330969 |
| 1782945300 | 44.83 | -2.52 | -5.32 | 43.07 | 45.26 | 42.245 | 7062002 |
| 1782858900 | 47.35 | 0.12 | 0.25 | 48.37 | 48.37 | 46.75 | 4832565 |
| 1782772500 | 47.23 | -0.23 | -0.48 | 47.72 | 49.21 | 47.15 | 4724927 |
| 1782513300 | 47.46 | 0.66 | 1.41 | 47.2 | 48.27 | 46.91 | 6468992 |
| 1782426900 | 46.8 | 0.2 | 0.43 | 47.115 | 47.25 | 45.92 | 2453728 |
| 1782340500 | 46.6 | 0.51 | 1.11 | 45.96 | 47.52 | 45.86 | 3190332 |
| 1782254100 | 46.09 | 1.82 | 4.11 | 44.51 | 46.625 | 44.35 | 4590656 |
| 1782167700 | 44.27 | -0.28 | -0.63 | 44.21 | 45.02 | 43.715 | 3441958 |
| 1781822100 | 44.55 | 1.73 | 4.04 | 43.51 | 47.13 | 43.42 | 9730888 |
| 1781735700 | 42.82 | -1.39 | -3.14 | 43.88 | 44.21 | 42.79 | 3031110 |
| 1781649300 | 44.21 | 2.03 | 4.81 | 42.25 | 44.555 | 42.25 | 4320921 |
| 1781562900 | 42.18 | 0.94 | 2.27 | 41.24 | 42.75 | 41.038 | 6343079 |
| 1781303700 | 41.245 | -0.66 | -1.56 | 41.78 | 41.8 | 40.02 | 3130160 |
| 1781217300 | 41.9 | 0.69 | 1.67 | 40.91 | 41.93 | 39.89 | 3669494 |
| 1781130900 | 41.21 | -1.03 | -2.44 | 41.7 | 42.18 | 41.13 | 5842729 |
| 1781044500 | 42.24 | -0.19 | -0.45 | 42.43 | 43.33 | 41.75 | 4177220 |
| 1780958100 | 42.43 | 1.17 | 2.84 | 40.7 | 43.15 | 40.65 | 4099369 |
| 1780698900 | 41.26 | -0.22 | -0.53 | 41.47 | 42.23 | 40.815 | 2155928 |
| 1780612500 | 41.48 | 1.5 | 3.75 | 40.53 | 42.23 | 39.99 | 3543989 |
| 1780526100 | 39.98 | -0.76 | -1.87 | 40.92 | 41.09 | 38.95 | 3459126 |
| 1780439700 | 40.74 | -1.46 | -3.46 | 42 | 42.33 | 40.66 | 3397594 |
| 1780353300 | 42.2 | 2.4 | 6.03 | 40.65 | 42.92 | 40.46 | 6342822 |
| 1780094100 | 39.8 | -0.14 | -0.35 | 39.94 | 40.22 | 39.21 | 3211560 |
| 1780007700 | 39.94 | -0.5 | -1.24 | 40.51 | 40.66 | 39.61 | 2553622 |
| 1779921300 | 40.44 | -0.09 | -0.22 | 40.09 | 41.63 | 40.0078 | 2899874 |
| 1779834900 | 40.53 | -0.69 | -1.67 | 41.12 | 41.715 | 40.24 | 3581435 |
| 1779489300 | 41.22 | 1.13 | 2.82 | 40.1 | 41.61 | 40.1 | 3212677 |
| 1779402900 | 40.09 | -1.21 | -2.93 | 40.87 | 41.245 | 39.83 | 3067922 |
| 1779316500 | 41.3 | 0.32 | 0.78 | 40.2 | 41.53 | 39.61 | 2771008 |
| 1779230100 | 40.98 | -0.01 | -0.02 | 40.77 | 42.55 | 40.65 | 4381012 |
| 1779143700 | 40.99 | 1.28 | 3.22 | 39.57 | 41.115 | 39.0201 | 3009091 |
| 1778884500 | 39.71 | 1.24 | 3.22 | 38.5 | 40.03 | 37.99 | 5952789 |
| 1778798100 | 38.47 | -1.48 | -3.70 | 39.99 | 39.99 | 38.41 | 4668089 |
| 1778711700 | 39.95 | 0.89 | 2.28 | 39 | 40.19 | 38.34 | 4884737 |
| 1778625300 | 39.06 | -1.35 | -3.34 | 39.6 | 39.75 | 38.4 | 7544342 |
| 1778538900 | 40.41 | 0.06 | 0.15 | 40.14 | 41.65 | 39.79 | 4839500 |
| 1778279700 | 40.35 | 2.36 | 6.21 | 38 | 40.68 | 38 | 6083643 |
| 1778193300 | 37.99 | -2.17 | -5.40 | 40.57 | 41.09 | 37.89 | 5753422 |
| 1778106900 | 40.16 | -3.58 | -8.18 | 42.91 | 43.23 | 37.63 | 10105631 |
| 1778020500 | 43.74 | 0.45 | 1.04 | 42.385 | 44.455 | 42.385 | 6838389 |
| 1777934100 | 43.29 | 1.1 | 2.61 | 42.2 | 43.89 | 41.85 | 6403511 |
| 1777674900 | 42.19 | -0.16 | -0.38 | 42.92 | 43.48 | 41.46 | 4219989 |
| 1777588500 | 42.35 | 0.03 | 0.07 | 42.485 | 42.97 | 42.015 | 2622294 |
| 1777502100 | 42.32 | 0.09 | 0.21 | 42.43 | 42.6 | 41.5 | 2493075 |
| 1777415700 | 42.23 | -0.86 | -2.00 | 43.49 | 43.82 | 41.95 | 1918922 |
| 1777329300 | 43.09 | 0.92 | 2.18 | 42.58 | 43.74 | 42.55 | 2997142 |
| 1777070100 | 42.17 | -0.5 | -1.17 | 42.41 | 42.68 | 41.42 | 2137290 |
| 1776983700 | 42.67 | -0.87 | -2.00 | 43.26 | 43.57 | 41.12 | 2384007 |
| 1776897300 | 43.54 | 0.69 | 1.61 | 43.58 | 43.58 | 42.58 | 2528446 |
| 1776810900 | 42.85 | -1.16 | -2.64 | 43.73 | 44.77 | 42.745 | 3290029 |
| 1776724500 | 44.01 | 2.62 | 6.33 | 41.39 | 44.26 | 41.195 | 4969599 |
| 1776465300 | 41.39 | -0.35 | -0.84 | 41.905 | 42.23 | 41.26 | 3126334 |
| 1776378900 | 41.74 | 0.45 | 1.09 | 41.4 | 41.99 | 40.96 | 2684981 |
| 1776292500 | 41.29 | 1.76 | 4.45 | 40.065 | 41.43 | 39.49 | 3144031 |
| 1776206100 | 39.53 | -0.45 | -1.13 | 39.98 | 40.43 | 39.06 | 3074469 |
| 1776119700 | 39.98 | 0.73 | 1.86 | 39.14 | 40.465 | 39.035 | 4138873 |
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.
