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 | -1.1406 | -2.5046113307 | 45.54 | 45.865 | 43.94 | 28262 | 45.15063778 | SP |
| 4 | -0.6006 | -1.33466666667 | 45 | 45.865 | 43.43 | 30977 | 44.72904278 | SP |
| 12 | -1.8006 | -3.8974025974 | 46.2 | 46.64 | 43.43 | 41163 | 45.17593796 | SP |
| 26 | -2.7206 | -5.77376910017 | 47.12 | 47.7 | 40.35 | 50964 | 45.06810809 | SP |
| 52 | -1.4906 | -3.24820222271 | 45.89 | 47.7 | 40.35 | 56491 | 44.78902336 | SP |
| 156 | 15.5794 | 54.0575988897 | 28.82 | 47.7 | 25.899 | 52785 | 41.31514622 | SP |
| 260 | 10.5094 | 31.0103275302 | 33.89 | 47.7 | 20.035 | 39256 | 38.59142239 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 44.3994 | 0.07 | 0.17 | 44.54 | 44.7899 | 44.21 | 362564 |
| 1783636500 | 44.325 | 0.04 | 0.10 | 44.27 | 44.6742 | 44.1001 | 18925 |
| 1783550100 | 44.2809 | -0.85 | -1.88 | 44.3 | 44.64 | 43.94 | 13955 |
| 1783463700 | 45.13 | -0.63 | -1.37 | 45.68 | 45.68 | 44.99 | 33101 |
| 1783377300 | 45.755 | 0.51 | 1.12 | 45.54 | 45.865 | 45.47 | 47067 |
| 1783031700 | 45.25 | 0.99 | 2.25 | 45.07 | 45.58 | 45.07 | 30148 |
| 1782945300 | 44.255 | 0.09 | 0.20 | 43.97 | 44.255 | 43.9 | 17273 |
| 1782858900 | 44.168 | 0.36 | 0.82 | 43.89 | 44.28 | 43.86 | 113805 |
| 1782772500 | 43.81 | -0.45 | -1.02 | 43.71 | 43.95 | 43.43 | 33844 |
| 1782513300 | 44.2634 | -0.53 | -1.17 | 44.38 | 44.75 | 44.12 | 38926 |
| 1782426900 | 44.7894 | 0.52 | 1.17 | 44.77 | 45.2399 | 44.6657 | 20776 |
| 1782340500 | 44.27 | -0.53 | -1.17 | 44.01 | 44.43 | 44.01 | 14820 |
| 1782254100 | 44.795 | -0.48 | -1.06 | 44.81 | 44.9599 | 44.57 | 30266 |
| 1782167700 | 45.275 | -0.09 | -0.20 | 45.29 | 45.4 | 45.1 | 23309 |
| 1781822100 | 45.365 | 0.49 | 1.09 | 45.33 | 45.6 | 45.07 | 21857 |
| 1781735700 | 44.8759 | -0.56 | -1.23 | 45.49 | 45.73 | 44.8759 | 26058 |
| 1781649300 | 45.4328 | -0.1 | -0.23 | 45.72 | 45.74 | 45.4328 | 11672 |
| 1781562900 | 45.5365 | 0.58 | 1.29 | 45.74 | 45.86 | 45.42 | 14989 |
| 1781303700 | 44.9574 | 0.12 | 0.26 | 45 | 45.2 | 44.47 | 46786 |
| 1781217300 | 44.84 | 0.93 | 2.11 | 44.05 | 45.18 | 43.85 | 28850 |
| 1781130900 | 43.915 | -0.76 | -1.70 | 44.29 | 44.4069 | 43.89 | 28803 |
| 1781044500 | 44.6767 | -0.02 | -0.05 | 45.22 | 45.4925 | 43.99 | 41342 |
| 1780958100 | 44.7 | -0.03 | -0.07 | 45.06 | 45.15 | 44.69 | 27995 |
| 1780698900 | 44.73 | -1.09 | -2.38 | 45.5 | 45.52 | 44.54 | 59211 |
| 1780612500 | 45.8219 | 0.5 | 1.11 | 46.01 | 46.085 | 45.6001 | 29209 |
| 1780526100 | 45.32 | -0.71 | -1.53 | 45.7 | 45.8355 | 45.3 | 22122 |
| 1780439700 | 46.025 | -0.07 | -0.14 | 46.22 | 46.4 | 45.83 | 25659 |
| 1780353300 | 46.09 | -0.06 | -0.13 | 45.91 | 46.24 | 45.62 | 59051 |
| 1780094100 | 46.15 | -0.07 | -0.14 | 46.27 | 46.49 | 45.94 | 54930 |
| 1780007700 | 46.2151 | -0.1 | -0.21 | 46.04 | 46.6 | 45.87 | 67085 |
| 1779921300 | 46.3101 | 0.05 | 0.11 | 46.4 | 46.58 | 46.1205 | 35847 |
| 1779834900 | 46.2571 | 0.89 | 1.97 | 46.29 | 46.64 | 46.045 | 87953 |
| 1779489300 | 45.3655 | -0.19 | -0.42 | 45.68 | 45.7386 | 45.2801 | 31438 |
| 1779402900 | 45.555 | -0.02 | -0.04 | 45.03 | 45.75 | 44.9712 | 60858 |
| 1779316500 | 45.575 | 0.87 | 1.95 | 44.61 | 45.64 | 44.61 | 35170 |
| 1779230100 | 44.705 | -0.04 | -0.09 | 44.95 | 45.1 | 44.58 | 30378 |
| 1779143700 | 44.745 | 0.85 | 1.94 | 44.57 | 44.99 | 44.38 | 51823 |
| 1778884500 | 43.8928 | -0.93 | -2.07 | 44.18 | 44.32 | 43.8501 | 25267 |
| 1778798100 | 44.82 | 0.08 | 0.18 | 44.99 | 45.27 | 44.725 | 55122 |
| 1778711700 | 44.7386 | 0.03 | 0.06 | 44.53 | 44.85 | 44.22 | 52419 |
| 1778625300 | 44.71 | -0.53 | -1.17 | 44.71 | 44.99 | 44.37 | 32345 |
| 1778538900 | 45.24 | -0.19 | -0.41 | 45.32 | 45.59 | 45.14 | 61215 |
| 1778279700 | 45.425 | -0.08 | -0.17 | 45.4 | 45.7579 | 45.16 | 139034 |
| 1778193300 | 45.5038 | -0.96 | -2.06 | 46.36 | 46.505 | 45.41 | 29826 |
| 1778106900 | 46.46 | 1.21 | 2.67 | 46.34 | 46.6199 | 46.16 | 61246 |
| 1778020500 | 45.25 | 0.95 | 2.13 | 45.05 | 45.31 | 44.8001 | 24188 |
| 1777934100 | 44.305 | -0.85 | -1.87 | 44.83 | 44.914 | 44.176 | 31338 |
| 1777674900 | 45.1515 | -0.1 | -0.22 | 45.26 | 45.66 | 45.12 | 15819 |
| 1777588500 | 45.25 | 1.19 | 2.69 | 44.42 | 45.4099 | 44.42 | 191581 |
| 1777502100 | 44.065 | -0.38 | -0.84 | 44.38 | 44.46 | 43.92 | 30674 |
| 1777415700 | 44.44 | -0.32 | -0.72 | 44.4 | 44.585 | 44.38 | 16646 |
| 1777329300 | 44.764 | -0.26 | -0.58 | 45.01 | 45.075 | 44.67 | 16828 |
| 1777070100 | 45.0259 | 0.46 | 1.03 | 44.75 | 45.04 | 44.68 | 21767 |
| 1776983700 | 44.565 | -0.34 | -0.75 | 44.67 | 44.9 | 44 | 38091 |
| 1776897300 | 44.9025 | 0.15 | 0.34 | 45.06 | 45.09 | 44.8 | 26990 |
| 1776810900 | 44.75 | -0.79 | -1.73 | 45.51 | 45.75 | 44.65 | 27816 |
| 1776724500 | 45.54 | -0.43 | -0.94 | 45.51 | 45.75 | 44.91 | 54435 |
| 1776465300 | 45.97 | 0.98 | 2.19 | 46.2 | 46.51 | 45.8001 | 58334 |
| 1776378900 | 44.985 | -0.1 | -0.21 | 45.31 | 45.31 | 44.84 | 37025 |
| 1776292500 | 45.08 | 0.15 | 0.33 | 45.02 | 45.2199 | 44.87 | 63149 |
| 1776206100 | 44.93 | 0.32 | 0.73 | 44.85 | 45.0828 | 44.84 | 145867 |
| 1776119700 | 44.6056 | 0.41 | 0.92 | 43.72 | 44.6056 | 43.63 | 76389 |
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.
