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 | 1.17 | 2.47881355932 | 47.2 | 48.93 | 46.98 | 21964 | 48.24540575 | SP |
| 4 | -1.76 | -3.51087173349 | 50.13 | 50.3057 | 46.7838 | 16672 | 48.36291143 | SP |
| 12 | -0.37 | -0.759130077965 | 48.74 | 50.8 | 46.7838 | 11727 | 48.83551675 | SP |
| 26 | 0.38 | 0.79183163159 | 47.99 | 50.8 | 42.45 | 10581 | 48.03229956 | SP |
| 52 | 6.85 | 16.4980732177 | 41.52 | 50.8 | 40.77 | 12171 | 46.44325826 | SP |
| 156 | -5.88 | -10.8387096774 | 54.25 | 56.2644 | 33.7301 | 43845 | 44.24032499 | SP |
| 260 | 7.55 | 18.4958353748 | 40.82 | 79.3132 | 30.13 | 80322 | 57.49261134 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 48.37 | 0.17 | 0.35 | 47.97 | 48.37 | 47.88 | 43347 |
| 1736292900 | 48.2 | -0.5 | -1.03 | 48.715 | 48.743113 | 48.07 | 31933 |
| 1736206500 | 48.7 | 0.41 | 0.85 | 48.78 | 48.93 | 48.67 | 13007 |
| 1735947300 | 48.29 | 1 | 2.11 | 47.7401 | 48.29 | 47.74 | 10709 |
| 1735860900 | 47.29 | 0.14 | 0.30 | 47.2 | 47.62 | 46.98 | 10824 |
| 1735688100 | 47.15 | 0.04 | 0.08 | 47.23 | 47.3699 | 47.01 | 31045 |
| 1735601700 | 47.11 | -0.71 | -1.48 | 46.98 | 47.37 | 46.7838 | 22303 |
| 1735342500 | 47.82 | -0.08 | -0.17 | 47.57 | 47.82 | 47.43 | 7286 |
| 1735256100 | 47.9 | 0.17 | 0.36 | 47.55 | 47.95 | 47.55 | 6240 |
| 1735077840 | 47.73 | 0.17 | 0.36 | 47.49 | 47.75 | 47.49 | 2847 |
| 1734996900 | 47.56 | -0.19 | -0.40 | 47.31 | 47.64 | 47.231 | 10037 |
| 1734737700 | 47.75 | 0.31 | 0.65 | 47.25 | 48.055 | 47.25 | 7684 |
| 1734651300 | 47.44 | -0.14 | -0.29 | 47.8513 | 47.8513 | 47.42 | 12529 |
| 1734564900 | 47.58 | -1.82 | -3.68 | 49.31 | 49.4468 | 47.44 | 10676 |
| 1734478500 | 49.4 | -0.52 | -1.04 | 49.5301 | 49.62 | 49.36 | 7525 |
| 1734392100 | 49.92 | 0.06 | 0.12 | 49.73 | 50.12 | 49.73 | 59747 |
| 1734132900 | 49.86 | -0.1 | -0.20 | 50.3057 | 50.3057 | 49.84 | 7428 |
| 1734046500 | 49.96 | -0.17 | -0.34 | 50.13 | 50.275 | 49.9504 | 4936 |
| 1733960100 | 50.13 | 0.83 | 1.68 | 49.7875 | 50.1347 | 49.72 | 11095 |
| 1733873700 | 49.3 | -0.71 | -1.42 | 49.7628 | 49.7628 | 49.28 | 5995 |
| 1733787300 | 50.01 | -0.36 | -0.71 | 50.51 | 50.7871 | 50.01 | 5095 |
| 1733528100 | 50.37 | -0.07 | -0.13 | 50.42 | 50.515 | 50.34 | 7090 |
| 1733441700 | 50.435 | -0.37 | -0.72 | 50.5 | 50.6122 | 50.3 | 10537 |
| 1733355300 | 50.8 | 0.65 | 1.30 | 50.39 | 50.8 | 50.28 | 5692 |
| 1733268900 | 50.15 | -0.11 | -0.22 | 49.96 | 50.3641 | 49.96 | 7616 |
| 1733182500 | 50.26 | 0.34 | 0.68 | 50.22 | 50.26 | 49.95 | 10646 |
| 1732917840 | 49.92 | 0.11 | 0.22 | 49.9595 | 50.0181 | 49.86 | 1776 |
| 1732750500 | 49.81 | -0.05 | -0.09 | 50.04 | 50.21 | 49.655 | 8594 |
| 1732664100 | 49.855 | -0.41 | -0.81 | 49.93 | 49.9799 | 49.74 | 5930 |
| 1732577700 | 50.26 | 0.78 | 1.58 | 50.27 | 50.27 | 49.87 | 16614 |
| 1732318500 | 49.48 | 0.38 | 0.78 | 49.32 | 49.58 | 49.32 | 6304 |
| 1732232100 | 49.095 | 0.49 | 1.02 | 48.7 | 49.24 | 48.7 | 50927 |
| 1732145700 | 48.6 | -0.19 | -0.39 | 48.4 | 48.6 | 48.2014 | 7727 |
| 1732059300 | 48.79 | 0.66 | 1.37 | 48.265 | 48.79 | 48.265 | 6065 |
| 1731972900 | 48.13 | -0.26 | -0.54 | 48.32 | 48.43 | 48.04 | 7363 |
| 1731713700 | 48.39 | -0.85 | -1.73 | 48.28 | 48.39 | 48 | 20187 |
| 1731627300 | 49.24 | -0.2 | -0.40 | 49.2 | 49.24 | 48.98 | 6977 |
| 1731540900 | 49.44 | 0.52 | 1.06 | 49.4683 | 49.562 | 49.22 | 2518 |
| 1731454500 | 48.92 | -0.6 | -1.21 | 49.26 | 49.4674 | 48.6 | 9497 |
| 1731368100 | 49.52 | -0.25 | -0.50 | 49.44 | 49.66 | 49.41 | 8990 |
| 1731108900 | 49.77 | -0.27 | -0.54 | 49.94 | 49.94 | 49.4936 | 18778 |
| 1731022500 | 50.04 | 0.83 | 1.69 | 49.81 | 50.145922 | 49.81 | 7189 |
| 1730936100 | 49.21 | -0.17 | -0.34 | 48.62 | 49.2994 | 48.62 | 8369 |
| 1730849700 | 49.38 | 0.68 | 1.40 | 48.79 | 49.38 | 48.77 | 7528 |
| 1730763300 | 48.7 | 0.14 | 0.29 | 48.62 | 48.9059 | 48.48 | 5906 |
| 1730500500 | 48.56 | 0.23 | 0.48 | 48.68 | 48.9695 | 48.47 | 7693 |
| 1730414100 | 48.33 | -1.07 | -2.17 | 48.62 | 48.7297 | 48.27 | 8958 |
| 1730327700 | 49.4 | -0.21 | -0.42 | 49.4058 | 49.59 | 49.36 | 6169 |
| 1730241300 | 49.61 | 0.33 | 0.67 | 49.325 | 49.63 | 49.325 | 3815 |
| 1730154900 | 49.28 | 0.6 | 1.23 | 48.95 | 49.4 | 48.92 | 3878 |
| 1729895700 | 48.68 | 0.17 | 0.35 | 48.74 | 49.0669 | 48.66 | 3988 |
| 1729809300 | 48.51 | 0.52 | 1.08 | 48.38 | 48.55 | 48.3 | 9277 |
| 1729722900 | 47.99 | -0.68 | -1.40 | 48.34 | 48.4767 | 47.8 | 27801 |
| 1729636500 | 48.67 | 0.01 | 0.02 | 48.39 | 48.67 | 48.39 | 14537 |
| 1729550100 | 48.66 | -0.31 | -0.63 | 48.73 | 48.87 | 48.53 | 3144 |
| 1729290900 | 48.97 | 0.6 | 1.24 | 48.92 | 48.97 | 48.7405 | 3362 |
| 1729204500 | 48.37 | -0.03 | -0.06 | 48.74 | 48.85 | 48.37 | 4721 |
| 1729118100 | 48.4 | -0.01 | -0.02 | 48.54 | 48.6512 | 48.39 | 5147 |
| 1729031700 | 48.41 | -0.66 | -1.35 | 49.07 | 49.07 | 48.38 | 3956 |
| 1728945300 | 49.07 | 0.35 | 0.72 | 48.72 | 49.16 | 48.72 | 3967 |
| 1728686100 | 48.72 | 0.26 | 0.54 | 48.45 | 48.72 | 48.45 | 2793 |
| 1728599700 | 48.46 | 0.13 | 0.27 | 48.1833 | 48.46 | 48.12 | 4454 |
| 1728513300 | 48.33 | 0.37 | 0.77 | 47.83 | 48.38 | 47.83 | 9459 |
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
