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 | 1.02 | 2.11049037865 | 48.33 | 51.6 | 47.97 | 100056 | 48.89675545 | CS |
| 4 | 3.43 | 7.46951219512 | 45.92 | 51.6 | 45.225 | 91223 | 47.78353065 | CS |
| 12 | 4.94 | 11.1236208061 | 44.41 | 52.45 | 43.3001 | 82677 | 47.0654314 | CS |
| 26 | 7.01 | 16.5564478035 | 42.34 | 52.45 | 39.85 | 77619 | 45.38465323 | CS |
| 52 | 8.13 | 19.7234352256 | 41.22 | 52.45 | 36.0745 | 77445 | 43.35059182 | CS |
| 156 | 9.49 | 23.808329152 | 39.86 | 52.45 | 35.5 | 54558 | 42.586529 | CS |
| 260 | 8.07 | 19.5494186047 | 41.28 | 52.45 | 31.845 | 53359 | 41.84033135 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 49.35 | -0.17 | -0.34 | 49.36 | 51.6 | 48.7435 | 67269 |
| 1781822100 | 49.52 | 0.79 | 1.62 | 49.31 | 49.52 | 48.525 | 112247 |
| 1781735700 | 48.73 | 0.57 | 1.18 | 48.1 | 48.91 | 47.98 | 109056 |
| 1781649300 | 48.16 | 0.18 | 0.38 | 48.33 | 48.935 | 47.97 | 111653 |
| 1781562900 | 47.98 | -1.47 | -2.97 | 49.53 | 50.02 | 47.41 | 104350 |
| 1781303700 | 49.45 | 0.01 | 0.02 | 49.1 | 49.94 | 48.02 | 122666 |
| 1781217300 | 49.44 | 0.3 | 0.61 | 49.45 | 49.675 | 48.46 | 85295 |
| 1781130900 | 49.14 | 0.79 | 1.63 | 48.52 | 49.9 | 46.295 | 133436 |
| 1781044500 | 48.35 | 1.07 | 2.26 | 47.39 | 48.535 | 47.39 | 68031 |
| 1780958100 | 47.28 | -0.24 | -0.49 | 47.58 | 47.9 | 47.23 | 55248 |
| 1780698900 | 47.515 | 0.45 | 0.95 | 46.75 | 48 | 46.295 | 86411 |
| 1780612500 | 47.07 | 1.36 | 2.98 | 46.19 | 47.16 | 46.11 | 73163 |
| 1780526100 | 45.71 | -0.76 | -1.64 | 46.14 | 46.61 | 45.5 | 78102 |
| 1780439700 | 46.47 | 0 | 0.00 | 46.22 | 46.8 | 46.11 | 86508 |
| 1780353300 | 46.47 | 0.44 | 0.96 | 46.03 | 46.58 | 45.225 | 94811 |
| 1780094100 | 46.03 | -0.26 | -0.56 | 46.29 | 46.89 | 45.93 | 104796 |
| 1780007700 | 46.29 | 0.04 | 0.09 | 46.09 | 46.47 | 45.33 | 102116 |
| 1779921300 | 46.25 | -0.3 | -0.64 | 46.83 | 47.22 | 46.07 | 71157 |
| 1779834900 | 46.55 | 0.93 | 2.04 | 45.92 | 46.6 | 45.465 | 66921 |
| 1779489300 | 45.62 | -0.88 | -1.89 | 46.63 | 47.1 | 45.165 | 70915 |
| 1779402900 | 46.5 | 0.17 | 0.37 | 46.01 | 46.76 | 45.645 | 68582 |
| 1779316500 | 46.33 | 0.21 | 0.46 | 46.12 | 46.84 | 45.82 | 70160 |
| 1779230100 | 46.12 | -0.25 | -0.54 | 46.37 | 46.62 | 45.655 | 66635 |
| 1779143700 | 46.37 | 0.74 | 1.62 | 45.54 | 46.89 | 45.49 | 55851 |
| 1778884500 | 45.63 | -0.14 | -0.31 | 45.73 | 46.055 | 45.26 | 83804 |
| 1778798100 | 45.77 | 0.06 | 0.13 | 45.71 | 46.305 | 45.27 | 57056 |
| 1778711700 | 45.71 | -0.31 | -0.67 | 45.67 | 46.39 | 44.98 | 66246 |
| 1778625300 | 46.02 | -0.69 | -1.48 | 46.71 | 46.9 | 45.51 | 85792 |
| 1778538900 | 46.71 | -0.95 | -1.98 | 47.63 | 48.435 | 46.6 | 68592 |
| 1778279700 | 47.655 | 0.04 | 0.07 | 47.53 | 48.39 | 47.435 | 55475 |
| 1778193300 | 47.62 | 0.53 | 1.13 | 47.09 | 47.84 | 47.09 | 69876 |
| 1778106900 | 47.09 | -0.08 | -0.17 | 47.21 | 47.96 | 46.96 | 60589 |
| 1778020500 | 47.17 | 0.53 | 1.14 | 47.01 | 48.0399 | 46.77 | 65937 |
| 1777934100 | 46.64 | -0.66 | -1.40 | 46.96 | 47.59 | 46.58 | 58027 |
| 1777674900 | 47.3 | 0.01 | 0.02 | 47.52 | 48.3 | 46.81 | 53786 |
| 1777588500 | 47.29 | 0.73 | 1.57 | 46.24 | 47.6075 | 46.2 | 101979 |
| 1777502100 | 46.56 | -0.94 | -1.98 | 47.12 | 47.315 | 46.395 | 50820 |
| 1777415700 | 47.5 | 0.13 | 0.27 | 47.43 | 48.15 | 46.74 | 86987 |
| 1777329300 | 47.37 | -1.92 | -3.90 | 48.96 | 52.45 | 47.3 | 88677 |
| 1777070100 | 49.29 | 2.35 | 5.01 | 46.79 | 50.255 | 46.74 | 129096 |
| 1776983700 | 46.94 | -1.53 | -3.16 | 48.29 | 48.645 | 45.42 | 120286 |
| 1776897300 | 48.47 | 0.63 | 1.32 | 47.82 | 48.58 | 47.4 | 70196 |
| 1776810900 | 47.84 | -0.7 | -1.44 | 48.35 | 48.595 | 47.45 | 98994 |
| 1776724500 | 48.54 | 0.44 | 0.91 | 47.74 | 48.76 | 47.74 | 77107 |
| 1776465300 | 48.1 | 1.51 | 3.24 | 47.01 | 48.305 | 47.01 | 84019 |
| 1776378900 | 46.59 | -0.34 | -0.72 | 46.75 | 47.135 | 46.38 | 68009 |
| 1776292500 | 46.93 | 0.67 | 1.45 | 46.48 | 47 | 45.8 | 115171 |
| 1776206100 | 46.26 | -0.15 | -0.32 | 46.36 | 46.59 | 45.82 | 61863 |
| 1776119700 | 46.41 | -0.24 | -0.51 | 46.6 | 46.75 | 46.04 | 53430 |
| 1775860500 | 46.65 | -0.55 | -1.17 | 47.27 | 47.27 | 45.82 | 91805 |
| 1775774100 | 47.2 | 1.29 | 2.81 | 45.88 | 47.24 | 45.38 | 88067 |
| 1775687700 | 45.91 | 0.78 | 1.73 | 44.6 | 46.73 | 44.6 | 78560 |
| 1775601300 | 45.13 | 0.38 | 0.85 | 44.58 | 45.4899 | 43.3001 | 183115 |
| 1775514900 | 44.75 | 0.34 | 0.77 | 44.41 | 44.9 | 44 | 89310 |
| 1775169300 | 44.41 | 0.08 | 0.18 | 44.05 | 44.48 | 43.72 | 63096 |
| 1775082900 | 44.33 | 0.31 | 0.70 | 44.2 | 44.585 | 43.675 | 60410 |
| 1774996500 | 44.02 | 0.04 | 0.09 | 44.41 | 44.43 | 43.33 | 61012 |
| 1774910100 | 43.98 | 0.59 | 1.36 | 43.41 | 44.15 | 43.23 | 52257 |
| 1774650900 | 43.39 | -0.52 | -1.18 | 43.89 | 44.27 | 43.07 | 63530 |
| 1774564500 | 43.91 | -0.03 | -0.07 | 43.7 | 44.07 | 42.54 | 98577 |
| 1774478100 | 43.94 | -0.22 | -0.50 | 44.55 | 45.09 | 43.555 | 70592 |
| 1774391700 | 44.16 | -0.06 | -0.14 | 43.74 | 44.69 | 43.7001 | 73541 |
| 1774305300 | 44.22 | 0.78 | 1.80 | 44.1 | 44.945 | 43.73 | 68904 |
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.
