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 | 1.67 | 3.44827586207 | 48.43 | 52.54 | 47.69 | 1166941 | 50.31382513 | CS |
| 4 | 3.61 | 7.76511077651 | 46.49 | 52.54 | 45.04 | 1039904 | 47.691719 | CS |
| 12 | 5.91 | 13.3740665309 | 44.19 | 52.54 | 42.2 | 1158765 | 45.63679068 | CS |
| 26 | 13.41 | 36.54946852 | 36.69 | 52.54 | 35.89 | 1011813 | 42.06071765 | CS |
| 52 | 19.6 | 64.262295082 | 30.5 | 52.54 | 25.815 | 1097357 | 35.41549913 | CS |
| 156 | 12.69 | 33.9214113873 | 37.41 | 52.54 | 25.815 | 1161664 | 32.10773661 | CS |
| 260 | 13.65 | 37.4485596708 | 36.45 | 52.54 | 19.13 | 1252572 | 31.59865896 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 50.1 | -0.36 | -0.71 | 50.33 | 50.6 | 49.9422 | 1111462 |
| 1738884900 | 50.46 | -0.81 | -1.58 | 51.5 | 51.54 | 50.35 | 854000 |
| 1738798500 | 51.27 | -0.28 | -0.54 | 51.66 | 51.66 | 50.5102 | 1011526 |
| 1738712100 | 51.55 | 2.36 | 4.80 | 52.37 | 52.38 | 50.29 | 1651505 |
| 1738625700 | 49.19 | 0.59 | 1.21 | 48.06 | 49.3199 | 47.69 | 1129562 |
| 1738366500 | 48.6 | 0.23 | 0.48 | 48.43 | 49.29 | 48.36 | 1080890 |
| 1738280100 | 48.37 | 0.52 | 1.09 | 47.97 | 48.41 | 47.65 | 772870 |
| 1738193700 | 47.85 | 0.27 | 0.57 | 47.7 | 48.345 | 47.545 | 635940 |
| 1738107300 | 47.58 | -0.12 | -0.25 | 47.53 | 47.96 | 47.42 | 719749 |
| 1738020900 | 47.7 | 1.15 | 2.47 | 46.61 | 48.06 | 46.532 | 1456343 |
| 1737761700 | 46.55 | 0.77 | 1.68 | 45.85 | 46.59 | 45.82 | 948954 |
| 1737675300 | 45.78 | 0 | 0.00 | 45.78 | 45.78 | 45.78 | 0 |
| 1737588900 | 45.78 | 0.14 | 0.31 | 45.63 | 45.94 | 45.3 | 1420706 |
| 1737502500 | 45.64 | -0.02 | -0.04 | 45.56 | 45.77 | 45.04 | 1672494 |
| 1737156900 | 45.66 | -0.28 | -0.61 | 46.1 | 46.31 | 45.64 | 817039 |
| 1737070500 | 45.94 | -0.24 | -0.52 | 46.29 | 46.58 | 45.92 | 813236 |
| 1736984100 | 46.18 | -0.36 | -0.77 | 46.9 | 46.9 | 46.02 | 930942 |
| 1736897700 | 46.54 | 0.6 | 1.31 | 46.06 | 46.925 | 46.06 | 1097260 |
| 1736811300 | 45.94 | 0.08 | 0.17 | 45.69 | 46.3127 | 45.69 | 781170 |
| 1736552100 | 45.86 | -0.75 | -1.61 | 46.305 | 46.35 | 45.3 | 807826 |
| 1736379300 | 46.61 | -0.2 | -0.43 | 46.75 | 46.77 | 46.0001 | 1205001 |
| 1736292900 | 46.81 | -0.26 | -0.55 | 47.2 | 47.41 | 46.635 | 846857 |
| 1736206500 | 47.07 | 0.35 | 0.75 | 47.11 | 47.59 | 46.9 | 778058 |
| 1735947300 | 46.72 | 0.48 | 1.04 | 46.27 | 46.75 | 45.59 | 840976 |
| 1735860900 | 46.24 | 0.5 | 1.09 | 46.055 | 46.4 | 45.82 | 1018317 |
| 1735688100 | 45.74 | -0.34 | -0.74 | 46.08 | 46.28 | 45.62 | 852610 |
| 1735601700 | 46.08 | -0.55 | -1.18 | 46.44 | 46.445 | 45.85 | 1292422 |
| 1735342500 | 46.63 | -0.29 | -0.62 | 46.8 | 46.95 | 46.28 | 579578 |
| 1735256100 | 46.92 | -0.23 | -0.49 | 47.02 | 47.23 | 46.715 | 519803 |
| 1735077840 | 47.15 | 0.54 | 1.16 | 46.87 | 47.15 | 46.57 | 275894 |
| 1734996900 | 46.61 | -0.04 | -0.09 | 46.87 | 46.905 | 46.02 | 998239 |
| 1734737700 | 46.65 | 0.68 | 1.48 | 45.96 | 46.71 | 45.5 | 2313807 |
| 1734651300 | 45.97 | -0.56 | -1.20 | 46.425 | 46.58 | 45.58 | 1096326 |
| 1734564900 | 46.53 | 0.06 | 0.13 | 46.77 | 47.8 | 46.48 | 1296754 |
| 1734478500 | 46.47 | 1.82 | 4.08 | 45.21 | 46.72 | 44.92 | 1513433 |
| 1734392100 | 44.65 | -0.07 | -0.16 | 44.71 | 44.895 | 44.5 | 1027575 |
| 1734132900 | 44.72 | -0.24 | -0.53 | 44.99 | 45.272 | 44.64 | 809470 |
| 1734046500 | 44.96 | 1.2 | 2.74 | 43.91 | 45.18 | 43.91 | 1276737 |
| 1733960100 | 43.76 | -0.17 | -0.39 | 43.95 | 44.16 | 43.63 | 1371690 |
| 1733873700 | 43.93 | 0.18 | 0.41 | 43.86 | 44.3 | 43.61 | 1045396 |
| 1733787300 | 43.75 | -0.89 | -1.99 | 44.61 | 44.67 | 43.49 | 1307689 |
| 1733528100 | 44.64 | 0.39 | 0.88 | 44.19 | 44.68 | 44.11 | 727425 |
| 1733441700 | 44.25 | 0.23 | 0.52 | 43.97 | 44.33 | 43.96 | 1183989 |
| 1733355300 | 44.02 | -0.03 | -0.07 | 43.98 | 44.13 | 43.7405 | 1031861 |
| 1733268900 | 44.05 | -0.36 | -0.81 | 44.435 | 44.52 | 43.84 | 1370258 |
| 1733182500 | 44.41 | -0.32 | -0.72 | 44.7 | 44.7 | 44.17 | 829751 |
| 1732917840 | 44.73 | 0.37 | 0.83 | 44.49 | 44.89 | 44.315 | 419574 |
| 1732750500 | 44.36 | 0.55 | 1.26 | 43.94 | 44.53 | 43.94 | 702403 |
| 1732664100 | 43.81 | 0.1 | 0.23 | 43.83 | 44 | 43.59 | 1123874 |
| 1732577700 | 43.71 | -0.66 | -1.49 | 44.588 | 44.66 | 43.54 | 3683500 |
| 1732318500 | 44.37 | 0.25 | 0.57 | 44.315 | 44.56 | 44.15 | 872662 |
| 1732232100 | 44.12 | 0.75 | 1.73 | 43.39 | 44.265 | 43.08 | 1720119 |
| 1732145700 | 43.37 | 0.16 | 0.37 | 43.21 | 43.46 | 42.94 | 2771353 |
| 1732059300 | 43.21 | 0.46 | 1.08 | 42.26 | 43.23 | 42.2 | 1324438 |
| 1731972900 | 42.75 | -0.12 | -0.28 | 42.81 | 43.1 | 42.57 | 1574146 |
| 1731713700 | 42.87 | -1.35 | -3.05 | 44.39 | 44.42 | 42.685 | 2060084 |
| 1731627300 | 44.22 | 0.77 | 1.76 | 43.854 | 44.34 | 43.81 | 1341309 |
| 1731540900 | 43.455 | -0.2 | -0.45 | 43.52 | 43.585 | 42.98 | 1125824 |
| 1731454500 | 43.65 | 1.15 | 2.71 | 42.63 | 43.675 | 42.44 | 949916 |
| 1731368100 | 42.5 | 0.94 | 2.26 | 41.58 | 42.52 | 41.58 | 720428 |
| 1731108900 | 41.56 | -0.01 | -0.02 | 41.28 | 41.87 | 41.14 | 1163392 |
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
