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 | -0.32 | -0.691443388073 | 46.28 | 46.42 | 45.84 | 3601867 | 46.19171696 | SP |
| 4 | -0.04 | -0.0869565217391 | 46 | 46.42 | 45.76 | 3928567 | 46.04019621 | SP |
| 12 | -0.315 | -0.680713128039 | 46.275 | 46.5881 | 45.47 | 5815187 | 46.12459142 | SP |
| 26 | -0.645 | -1.38397167686 | 46.605 | 47.23 | 45.47 | 4577455 | 46.28017473 | SP |
| 52 | 0.02 | 0.0435350457118 | 45.94 | 47.23 | 45.47 | 3903015 | 46.41100115 | SP |
| 156 | 0.63 | 1.38980807412 | 45.33 | 47.4389 | 42.56 | 3361426 | 45.80564814 | SP |
| 260 | -7.45 | -13.9486987456 | 53.41 | 54.09 | 42.56 | 2844563 | 46.35007294 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 45.96 | 0.04 | 0.09 | 45.94 | 46.009 | 45.9201 | 2715951 |
| 1782945300 | 45.92 | -0.23 | -0.50 | 45.92 | 46.02 | 45.84 | 3757937 |
| 1782858900 | 46.15 | -0.17 | -0.37 | 46.28 | 46.42 | 46.14 | 3137059 |
| 1782772500 | 46.32 | 0.02 | 0.04 | 46.3 | 46.34 | 46.2899 | 4257793 |
| 1782513300 | 46.3 | 0.04 | 0.09 | 46.24 | 46.34 | 46.215 | 3439383 |
| 1782426900 | 46.26 | 0.03 | 0.06 | 46.28 | 46.3399 | 46.2501 | 3417164 |
| 1782340500 | 46.23 | 0.18 | 0.39 | 46.17 | 46.2599 | 46.16 | 3217393 |
| 1782254100 | 46.05 | 0.06 | 0.13 | 46.02 | 46.13 | 45.99 | 3712622 |
| 1782167700 | 45.99 | -0.13 | -0.28 | 46.01 | 46.0377 | 45.97 | 2872956 |
| 1781822100 | 46.12 | 0.13 | 0.28 | 46.16 | 46.205 | 46.1 | 3463382 |
| 1781735700 | 45.99 | -0.15 | -0.33 | 46.15 | 46.19 | 45.975 | 5658251 |
| 1781649300 | 46.14 | 0.04 | 0.09 | 46.12 | 46.2 | 46.1124 | 3120235 |
| 1781562900 | 46.1 | 0.05 | 0.11 | 46.14 | 46.18 | 46.0831 | 4050007 |
| 1781303700 | 46.05 | -0.03 | -0.07 | 46.02 | 46.07 | 45.965 | 2933235 |
| 1781217300 | 46.08 | 0.26 | 0.57 | 45.86 | 46.105 | 45.844 | 5102203 |
| 1781130900 | 45.82 | -0.05 | -0.11 | 45.86 | 45.91 | 45.79 | 4881180 |
| 1781044500 | 45.87 | 0.11 | 0.24 | 45.84 | 45.8899 | 45.79 | 3620379 |
| 1780958100 | 45.76 | -0.04 | -0.09 | 45.88 | 45.885 | 45.76 | 3490924 |
| 1780698900 | 45.8 | -0.2 | -0.43 | 45.86 | 45.87 | 45.79 | 4589260 |
| 1780612500 | 46 | 0.06 | 0.13 | 46 | 46.0477 | 45.9735 | 5921405 |
| 1780526100 | 45.94 | -0.08 | -0.17 | 45.92 | 45.97 | 45.89 | 4479863 |
| 1780439700 | 46.02 | -0.01 | -0.02 | 46.05 | 46.0674 | 46.01 | 5617409 |
| 1780353300 | 46.03 | -0.15 | -0.32 | 45.91 | 46.03 | 45.88 | 5681836 |
| 1780094100 | 46.18 | 0 | 0.00 | 46.2 | 46.26 | 46.18 | 15738308 |
| 1780007700 | 46.18 | 0.14 | 0.30 | 46.07 | 46.2 | 46.05 | 136187778 |
| 1779921300 | 46.04 | 0.02 | 0.04 | 46.05 | 46.0983 | 46.0301 | 2382327 |
| 1779834900 | 46.02 | 0.14 | 0.31 | 46.03 | 46.055 | 45.9601 | 2989841 |
| 1779489300 | 45.88 | 0.06 | 0.13 | 45.9 | 45.92 | 45.775 | 2343665 |
| 1779402900 | 45.82 | 0.04 | 0.09 | 45.66 | 45.84 | 45.63 | 2610850 |
| 1779316500 | 45.78 | 0.25 | 0.55 | 45.52 | 45.8056 | 45.52 | 3034098 |
| 1779230100 | 45.53 | -0.15 | -0.33 | 45.57 | 45.6 | 45.47 | 3209280 |
| 1779143700 | 45.68 | -0.02 | -0.04 | 45.75 | 45.7899 | 45.6225 | 4046618 |
| 1778884500 | 45.7 | -0.27 | -0.59 | 45.77 | 45.78 | 45.69 | 2205223 |
| 1778798100 | 45.97 | -0.02 | -0.04 | 46.08 | 46.1 | 45.97 | 2414596 |
| 1778711700 | 45.99 | 0.02 | 0.04 | 45.96 | 46 | 45.905 | 2279676 |
| 1778625300 | 45.97 | -0.14 | -0.30 | 46 | 46.01 | 45.9634 | 2295100 |
| 1778538900 | 46.11 | -0.11 | -0.24 | 46.15 | 46.2 | 46.1 | 3245726 |
| 1778279700 | 46.22 | 0.1 | 0.22 | 46.23 | 46.25 | 46.19 | 2570931 |
| 1778193300 | 46.12 | -0.11 | -0.24 | 46.29 | 46.3 | 46.09 | 2470635 |
| 1778106900 | 46.23 | 0.2 | 0.43 | 46.2 | 46.24 | 46.1702 | 3099555 |
| 1778020500 | 46.03 | 0.08 | 0.17 | 45.98 | 46.0699 | 45.98 | 3296478 |
| 1777934100 | 45.95 | -0.14 | -0.30 | 46.02 | 46.045 | 45.875 | 4012538 |
| 1777674900 | 46.09 | -0.12 | -0.26 | 46.06 | 46.2 | 46.05 | 4381831 |
| 1777588500 | 46.21 | 0.07 | 0.15 | 46.2 | 46.25 | 46.17 | 6829824 |
| 1777502100 | 46.14 | -0.18 | -0.38 | 46.22 | 46.2299 | 46.085 | 2592647 |
| 1777415700 | 46.315 | -0.02 | -0.03 | 46.29 | 46.32 | 46.25 | 2522635 |
| 1777329300 | 46.33 | -0.07 | -0.15 | 46.36 | 46.4071 | 46.31 | 2138983 |
| 1777070100 | 46.4 | 0.07 | 0.15 | 46.33 | 46.43 | 46.295 | 2374151 |
| 1776983700 | 46.33 | -0.09 | -0.19 | 46.44 | 46.46 | 46.2801 | 2560791 |
| 1776897300 | 46.42 | 0.05 | 0.11 | 46.46 | 46.485 | 46.4001 | 2073726 |
| 1776810900 | 46.37 | -0.13 | -0.28 | 46.45 | 46.485 | 46.36 | 2413554 |
| 1776724500 | 46.5 | -0.03 | -0.06 | 46.54 | 46.55 | 46.46 | 2565398 |
| 1776465300 | 46.53 | 0.18 | 0.39 | 46.53 | 46.5881 | 46.505 | 2083740 |
| 1776378900 | 46.35 | -0.07 | -0.15 | 46.45 | 46.465 | 46.32 | 2434331 |
| 1776292500 | 46.42 | -0.05 | -0.11 | 46.445 | 46.45 | 46.3835 | 2150169 |
| 1776206100 | 46.47 | 0.12 | 0.26 | 46.36 | 46.48 | 46.3501 | 2572175 |
| 1776119700 | 46.35 | 0.1 | 0.22 | 46.26 | 46.3687 | 46.23 | 2634458 |
| 1775860500 | 46.25 | -0.08 | -0.17 | 46.34 | 46.34 | 46.245 | 1907080 |
| 1775774100 | 46.33 | 0.03 | 0.06 | 46.275 | 46.4092 | 46.2101 | 2190251 |
| 1775687700 | 46.3 | 0.12 | 0.26 | 46.415 | 46.45 | 46.2601 | 2534361 |
| 1775601300 | 46.18 | 0.07 | 0.15 | 46.13 | 46.19 | 45.9728 | 2887982 |
| 1775514900 | 46.11 | -0.07 | -0.15 | 46.1 | 46.17 | 46.06 | 3502494 |
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.
