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 | 1.795 | 3.93037004598 | 45.67 | 47.94 | 45.51 | 11408066 | 46.45948336 | CS |
| 4 | 1.965 | 4.31868131868 | 45.5 | 48.03 | 44.79 | 13008114 | 46.38998759 | CS |
| 12 | 6.25 | 15.1643818998 | 41.215 | 48.03 | 40.82 | 12424792 | 45.19713384 | CS |
| 26 | 10.685 | 29.0511147363 | 36.78 | 48.03 | 34.785 | 13042503 | 41.68826229 | CS |
| 52 | 14.865 | 45.5981595092 | 32.6 | 48.03 | 31.8 | 14818074 | 37.80493301 | CS |
| 156 | 14.665 | 44.7103658537 | 32.8 | 48.03 | 26.2184 | 13444116 | 34.63121339 | CS |
| 260 | -48.385 | -50.4799165363 | 95.85 | 96.24 | 25.8 | 13689046 | 33.63519896 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 47.44 | 1.38 | 3.00 | 46.26 | 47.59 | 46.01 | 11387119 |
| 1782340500 | 46.06 | -0.1 | -0.22 | 46.16 | 46.895 | 45.93 | 12559511 |
| 1782254100 | 46.16 | -0.04 | -0.09 | 46.235 | 46.5199 | 46.02 | 13016705 |
| 1782167700 | 46.2 | 0.57 | 1.25 | 45.67 | 46.335 | 45.51 | 8669103 |
| 1781822100 | 45.63 | 0.06 | 0.13 | 45.91 | 46.61 | 45.43 | 22557601 |
| 1781735700 | 45.57 | -1.33 | -2.84 | 46.91 | 46.96 | 45.152 | 14049443 |
| 1781649300 | 46.9 | -0.49 | -1.03 | 47.63 | 47.83 | 46.79 | 10391966 |
| 1781562900 | 47.39 | -0.18 | -0.38 | 47.675 | 47.74 | 46.82 | 13767463 |
| 1781303700 | 47.57 | 0.2 | 0.43 | 47.79 | 48.03 | 47.44 | 11394204 |
| 1781217300 | 47.365 | 0.96 | 2.06 | 46.75 | 47.655 | 46.54 | 11141516 |
| 1781130900 | 46.41 | -0.87 | -1.84 | 47.02 | 47.335 | 46.38 | 9498022 |
| 1781044500 | 47.28 | 0.17 | 0.36 | 47.255 | 47.55 | 46.72 | 10089656 |
| 1780958100 | 47.11 | 0.12 | 0.26 | 46.91 | 47.395 | 46.86 | 9094265 |
| 1780698900 | 46.99 | 0.76 | 1.64 | 46.37 | 47.211 | 46.2 | 13615800 |
| 1780612500 | 46.23 | -0.21 | -0.45 | 47.248 | 47.27 | 45.86 | 11095572 |
| 1780526100 | 46.44 | 0.3 | 0.65 | 46.1 | 46.855 | 45.9 | 12515995 |
| 1780439700 | 46.14 | 0.28 | 0.61 | 45.8 | 46.2498 | 45.415 | 10656383 |
| 1780353300 | 45.86 | 0.6 | 1.33 | 44.86 | 46.01 | 44.79 | 15184314 |
| 1780094100 | 45.26 | -0.55 | -1.20 | 45.5 | 45.915 | 44.905 | 26469705 |
| 1780007700 | 45.81 | -1.33 | -2.82 | 47.06 | 47.06 | 45.33 | 15804301 |
| 1779921300 | 47.14 | 0.53 | 1.14 | 46.69 | 47.175 | 46.64 | 10070322 |
| 1779834900 | 46.61 | 1.09 | 2.39 | 45.47 | 46.665 | 45.47 | 12671041 |
| 1779489300 | 45.52 | -0.38 | -0.83 | 46.01 | 46.19 | 45.455 | 10761157 |
| 1779402900 | 45.9 | -0.04 | -0.09 | 45.83 | 46.255 | 45.64 | 12086606 |
| 1779316500 | 45.94 | -0.14 | -0.30 | 46.21 | 46.735 | 45.87 | 13304618 |
| 1779230100 | 46.08 | -0.12 | -0.26 | 45.98 | 46.53 | 45.71 | 8785052 |
| 1779143700 | 46.2 | 0.54 | 1.18 | 45.76 | 46.31 | 45.69 | 7561337 |
| 1778884500 | 45.66 | -0.26 | -0.57 | 45.8 | 45.89 | 45.245 | 12867754 |
| 1778798100 | 45.92 | 1.52 | 3.42 | 44.5 | 45.93 | 44.258 | 15598684 |
| 1778711700 | 44.4 | -0.13 | -0.29 | 44.46 | 45.105 | 44.24 | 13359743 |
| 1778625300 | 44.53 | -0.21 | -0.47 | 44.77 | 44.88 | 44.225 | 21916626 |
| 1778538900 | 44.74 | -0.09 | -0.20 | 44.8 | 45.155 | 44.6 | 10584132 |
| 1778279700 | 44.83 | 0.37 | 0.83 | 44.492 | 44.985 | 44.45 | 9501328 |
| 1778193300 | 44.46 | -1.14 | -2.50 | 45.49 | 45.615 | 44.375 | 14880209 |
| 1778106900 | 45.6 | 0.57 | 1.27 | 45.02 | 45.81 | 45.02 | 9752104 |
| 1778020500 | 45.03 | 0.31 | 0.69 | 44.95 | 45.24 | 44.62 | 9603403 |
| 1777934100 | 44.72 | -0.37 | -0.82 | 44.765 | 45.33 | 44.47 | 12077694 |
| 1777674900 | 45.09 | -0.34 | -0.75 | 45.479 | 45.54 | 45.03 | 6245053 |
| 1777588500 | 45.43 | 0.75 | 1.68 | 44.885 | 45.54 | 44.77 | 13271525 |
| 1777502100 | 44.68 | -0.55 | -1.22 | 45.07 | 45.415 | 44.57 | 10014780 |
| 1777415700 | 45.23 | -0.23 | -0.51 | 45.7 | 45.77 | 44.98 | 10822374 |
| 1777329300 | 45.46 | 0.05 | 0.11 | 45.33 | 45.77 | 45.06 | 10648572 |
| 1777070100 | 45.41 | -0.77 | -1.67 | 45.86 | 46.36 | 45.34 | 18890754 |
| 1776983700 | 46.18 | 3 | 6.95 | 45.22 | 46.55 | 44.81 | 26656017 |
| 1776897300 | 43.18 | -0.19 | -0.44 | 43.77 | 43.8 | 42.88 | 14738305 |
| 1776810900 | 43.37 | -0.34 | -0.78 | 43.64 | 43.795 | 43.23 | 11433047 |
| 1776724500 | 43.71 | 0.39 | 0.90 | 43.29 | 43.795 | 42.95 | 7853070 |
| 1776465300 | 43.32 | 0.6 | 1.40 | 43.22 | 43.61 | 42.78 | 12881436 |
| 1776378900 | 42.72 | 0.62 | 1.47 | 42.12 | 42.89 | 42.09 | 11640323 |
| 1776292500 | 42.1 | -0.41 | -0.96 | 42.51 | 42.51 | 41.765 | 9251605 |
| 1776206100 | 42.51 | 0.16 | 0.38 | 42.335 | 42.6051 | 41.89 | 9372344 |
| 1776119700 | 42.35 | 0.11 | 0.26 | 42.1 | 42.395 | 41.94 | 7463060 |
| 1775860500 | 42.24 | -0.25 | -0.59 | 42.51 | 42.715 | 42 | 8862531 |
| 1775774100 | 42.49 | 0.35 | 0.83 | 42.15 | 43.01 | 42.11 | 12372674 |
| 1775687700 | 42.14 | 0.72 | 1.74 | 41.69 | 42.18 | 41.565 | 16745998 |
| 1775601300 | 41.42 | -0.06 | -0.14 | 41.025 | 41.51 | 41.015 | 13145473 |
| 1775514900 | 41.48 | 0.26 | 0.63 | 41.215 | 41.51 | 40.82 | 7475649 |
| 1775169300 | 41.22 | -0.22 | -0.53 | 40.36 | 41.315 | 40.34 | 13641542 |
| 1775082900 | 41.44 | 0.39 | 0.95 | 41.33 | 42 | 41.27 | 15607922 |
| 1774996500 | 41.05 | 1.28 | 3.22 | 40.11 | 41.14 | 39.925 | 13994299 |
| 1774910100 | 39.77 | 0.1 | 0.25 | 40.2 | 40.445 | 39.65 | 19490681 |
| 1774650900 | 39.67 | 0.12 | 0.30 | 39.285 | 39.935 | 39.19 | 13040524 |
| 1774564500 | 39.55 | -0.02 | -0.05 | 39.41 | 39.91 | 39.39 | 11127152 |
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.
