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 | 0.11 | 0.238611713666 | 46.1 | 47.005 | 45.195 | 9237150 | 45.97096037 | CS |
| 4 | 0.02 | 0.0432994154579 | 46.19 | 47.005 | 44.15 | 8730587 | 45.56154629 | CS |
| 12 | -2.49 | -5.11293634497 | 48.7 | 50.11 | 43.265 | 8120748 | 46.18147575 | CS |
| 26 | 2.73 | 6.27874885005 | 43.48 | 50.65 | 42.755 | 8262515 | 46.37737966 | CS |
| 52 | 3.31 | 7.71561771562 | 42.9 | 50.65 | 42.23 | 7416699 | 45.70994661 | CS |
| 156 | 5.24 | 12.7898462289 | 40.97 | 50.65 | 33.345 | 7061919 | 41.57524389 | CS |
| 260 | 1.6 | 3.58663976687 | 44.61 | 58.21 | 33.345 | 6969020 | 42.85737315 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 45.81 | 0.25 | 0.55 | 45.56 | 46.26 | 45.45 | 13770186 |
| 1781735700 | 45.56 | -1.03 | -2.21 | 46.29 | 46.56 | 45.195 | 9067771 |
| 1781649300 | 46.59 | 0.41 | 0.89 | 46.35 | 47.005 | 46.15 | 7300647 |
| 1781562900 | 46.18 | -0.03 | -0.06 | 46.1 | 46.575 | 45.425 | 6809996 |
| 1781303700 | 46.21 | 0.7 | 1.54 | 45.62 | 46.395 | 45.62 | 6380355 |
| 1781217300 | 45.51 | -0.1 | -0.22 | 45.69 | 46.07 | 45.46 | 7427596 |
| 1781130900 | 45.61 | 0.28 | 0.62 | 45.33 | 45.84 | 45.055 | 6707364 |
| 1781044500 | 45.33 | 0.53 | 1.18 | 44.825 | 45.665 | 44.6 | 8412648 |
| 1780958100 | 44.8 | -0.95 | -2.08 | 45.41 | 45.55 | 44.715 | 7232668 |
| 1780698900 | 45.75 | 1.12 | 2.51 | 44.9 | 46.03 | 44.76 | 8489698 |
| 1780612500 | 44.63 | -0.45 | -1.00 | 45.13 | 45.16 | 44.15 | 8278496 |
| 1780526100 | 45.08 | 0.08 | 0.18 | 45.12 | 46.13 | 44.95 | 11608171 |
| 1780439700 | 45 | 0.29 | 0.65 | 44.78 | 45.31 | 44.75 | 6409614 |
| 1780353300 | 44.71 | -0.93 | -2.04 | 45.31 | 45.44 | 44.595 | 8111140 |
| 1780094100 | 45.64 | 0.06 | 0.13 | 45.75 | 45.82 | 45.315 | 16419797 |
| 1780007700 | 45.58 | -0.61 | -1.32 | 46.285 | 46.7 | 45.54 | 8025711 |
| 1779921300 | 46.19 | 0.16 | 0.35 | 45.82 | 46.35 | 45.66 | 7489688 |
| 1779834900 | 46.03 | -0.2 | -0.43 | 46.19 | 46.51 | 45.92 | 9209020 |
| 1779489300 | 46.23 | 0.88 | 1.94 | 45.22 | 46.375 | 45.22 | 9228575 |
| 1779402900 | 45.35 | 0.48 | 1.07 | 44.87 | 45.42 | 44.7 | 7846983 |
| 1779316500 | 44.87 | 0.25 | 0.56 | 44.71 | 45.155 | 44.62 | 4628630 |
| 1779230100 | 44.62 | 0.65 | 1.48 | 43.79 | 44.69 | 43.79 | 6253843 |
| 1779143700 | 43.97 | 0.59 | 1.36 | 43.645 | 44.17 | 43.56 | 7059417 |
| 1778884500 | 43.38 | -1.02 | -2.30 | 44.4 | 44.46 | 43.265 | 9503626 |
| 1778798100 | 44.4 | 0.13 | 0.29 | 44.29 | 44.58 | 44.15 | 7032152 |
| 1778711700 | 44.27 | -0.71 | -1.58 | 44.5 | 44.61 | 43.91 | 9424117 |
| 1778625300 | 44.98 | 0.79 | 1.79 | 44.09 | 45.135 | 44.05 | 7919105 |
| 1778538900 | 44.19 | 0.28 | 0.64 | 44.08 | 44.505 | 44.03 | 6027744 |
| 1778279700 | 43.91 | -0.5 | -1.13 | 44.62 | 44.75 | 43.87 | 5518372 |
| 1778193300 | 44.41 | -0.61 | -1.35 | 44.805 | 44.9 | 44.155 | 9412167 |
| 1778106900 | 45.02 | -1.16 | -2.51 | 46.67 | 46.89 | 44.99 | 11530807 |
| 1778020500 | 46.18 | -0.43 | -0.92 | 46.58 | 46.74 | 46.04 | 10023208 |
| 1777934100 | 46.61 | 0.11 | 0.24 | 46.08 | 46.75 | 45.985 | 6900867 |
| 1777674900 | 46.5 | 0.51 | 1.11 | 46.22 | 47.01 | 45.96 | 7146368 |
| 1777588500 | 45.99 | -1.03 | -2.19 | 46.9 | 47.68 | 45.68 | 19253205 |
| 1777502100 | 47.02 | -0.02 | -0.04 | 46.81 | 47.16 | 46.595 | 10639913 |
| 1777415700 | 47.04 | 0.45 | 0.97 | 46.91 | 47.2 | 46.65 | 4205827 |
| 1777329300 | 46.59 | -0.33 | -0.70 | 46.98 | 47.23 | 46.57 | 5252313 |
| 1777070100 | 46.92 | 0.17 | 0.36 | 46.435 | 47.01 | 46.21 | 7274877 |
| 1776983700 | 46.75 | 0.89 | 1.94 | 46.38 | 46.805 | 46.19 | 5835177 |
| 1776897300 | 45.86 | -0.41 | -0.89 | 46.58 | 47.01 | 45.625 | 6841804 |
| 1776810900 | 46.27 | -0.13 | -0.28 | 46.6 | 46.61 | 46.075 | 10098480 |
| 1776724500 | 46.4 | -0.62 | -1.32 | 46.69 | 47.36 | 46.3 | 8530987 |
| 1776465300 | 47.02 | -0.57 | -1.20 | 46.06 | 47.13 | 45.77 | 15404323 |
| 1776378900 | 47.59 | -0.29 | -0.61 | 47.66 | 48.07 | 46.9 | 9621979 |
| 1776292500 | 47.88 | -0.78 | -1.60 | 48.36 | 48.54 | 47.8 | 8638813 |
| 1776206100 | 48.66 | 0.51 | 1.06 | 47.93 | 48.66 | 47.73 | 8853257 |
| 1776119700 | 48.15 | -0.42 | -0.86 | 48.51 | 48.665 | 48.01 | 5723014 |
| 1775860500 | 48.57 | -0.87 | -1.76 | 49.29 | 49.315 | 48.45 | 5520769 |
| 1775774100 | 49.44 | 0.27 | 0.55 | 49.1 | 50.11 | 49.1 | 7659302 |
| 1775687700 | 49.17 | 0.12 | 0.24 | 49.025 | 49.25 | 48.38 | 6350674 |
| 1775601300 | 49.05 | 0.11 | 0.22 | 48.805 | 49.43 | 48.805 | 4536380 |
| 1775514900 | 48.94 | -0.39 | -0.79 | 49.13 | 49.45 | 48.89 | 5509369 |
| 1775169300 | 49.33 | 0.45 | 0.92 | 49.11 | 49.465 | 48.96 | 5839970 |
| 1775082900 | 48.88 | -0.14 | -0.29 | 48.82 | 49.145 | 48.33 | 6593089 |
| 1774996500 | 49.02 | -0.09 | -0.18 | 49.19 | 49.25 | 48.385 | 5618294 |
| 1774910100 | 49.11 | 0.79 | 1.63 | 48.7 | 49.405 | 48.42 | 6474257 |
| 1774650900 | 48.32 | -0.08 | -0.17 | 48.48 | 48.89 | 48.16 | 6439656 |
| 1774564500 | 48.4 | 0.73 | 1.53 | 47.935 | 48.535 | 47.67 | 7886319 |
| 1774478100 | 47.67 | 0.38 | 0.80 | 47.59 | 48.06 | 47.34 | 5483747 |
| 1774391700 | 47.29 | 0.12 | 0.25 | 46.93 | 47.79 | 46.93 | 6663490 |
| 1774305300 | 47.17 | 0.73 | 1.57 | 47.03 | 47.455 | 46.45 | 6493914 |
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.
