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 | -0.55 | -1.20429165754 | 45.67 | 45.7499 | 45 | 2964803 | 45.23859227 | SP |
| 4 | -0.82 | -1.78493687418 | 45.94 | 46.37 | 45 | 2570768 | 45.76630889 | SP |
| 12 | -1.96 | -4.16312659303 | 47.08 | 47.18 | 45 | 4534507 | 45.93919311 | SP |
| 26 | -0.38 | -0.835164835165 | 45.5 | 47.4389 | 44.8 | 3697276 | 46.21256121 | SP |
| 52 | -0.79 | -1.72075800479 | 45.91 | 47.4389 | 44.21 | 3321920 | 45.83089916 | SP |
| 156 | -7.8 | -14.7392290249 | 52.92 | 53.065 | 42.56 | 2760837 | 46.00245454 | SP |
| 260 | -6.88 | -13.2307692308 | 52 | 56.06 | 42.56 | 2064478 | 47.54046968 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 45.12 | 0.04 | 0.09 | 45 | 45.13 | 44.965 | 3034660 |
| 1734996900 | 45.08 | -0.12 | -0.27 | 45.19 | 45.2 | 45.05 | 3433114 |
| 1734737700 | 45.2 | 0.13 | 0.29 | 45.25 | 45.31 | 45.08 | 3204190 |
| 1734651300 | 45.07 | -0.12 | -0.27 | 45.15 | 45.15 | 45 | 2862588 |
| 1734564900 | 45.19 | -0.51 | -1.12 | 45.7 | 45.7 | 45.17 | 2979666 |
| 1734478500 | 45.7 | -0.01 | -0.02 | 45.71 | 45.7499 | 45.665 | 2761620 |
| 1734392100 | 45.71 | 0.05 | 0.11 | 46.04 | 46.04 | 45.65 | 4735543 |
| 1734132900 | 45.66 | -0.18 | -0.39 | 45.76 | 45.8 | 45.64 | 2047594 |
| 1734046500 | 45.84 | -0.16 | -0.35 | 45.97 | 45.97 | 45.82 | 2092488 |
| 1733960100 | 46 | -0.1 | -0.22 | 46.15 | 46.2123 | 45.99 | 2420383 |
| 1733873700 | 46.1 | -0.06 | -0.13 | 46.14 | 46.14 | 46.0401 | 2479546 |
| 1733787300 | 46.16 | -0.11 | -0.24 | 46.21 | 46.2227 | 46.14 | 2043394 |
| 1733528100 | 46.27 | 0.11 | 0.24 | 46.27 | 46.37 | 46.17 | 1858194 |
| 1733441700 | 46.16 | 0.03 | 0.07 | 46.37 | 46.37 | 46.055 | 2605266 |
| 1733355300 | 46.13 | 0.14 | 0.30 | 45.885 | 46.16 | 45.885 | 2566951 |
| 1733268900 | 45.99 | -0.09 | -0.20 | 46.04 | 46.15 | 45.902 | 1961512 |
| 1733182500 | 46.08 | -0.14 | -0.30 | 45.9 | 46.1101 | 45.81 | 3553607 |
| 1732917840 | 46.22 | 0.17 | 0.37 | 46.18 | 46.23 | 46.17 | 1288569 |
| 1732750500 | 46.05 | 0.12 | 0.26 | 45.97 | 46.1 | 45.97 | 2345313 |
| 1732664100 | 45.93 | -0.07 | -0.15 | 45.94 | 45.94 | 45.7412 | 2687978 |
| 1732577700 | 46 | 0.39 | 0.86 | 45.98 | 46.005 | 45.89 | 2678690 |
| 1732318500 | 45.61 | 0.03 | 0.07 | 45.63 | 45.6965 | 45.575 | 2317558 |
| 1732232100 | 45.58 | -0.01 | -0.02 | 45.39 | 45.7 | 45.39 | 3920637 |
| 1732145700 | 45.59 | -0.05 | -0.11 | 45.56 | 45.67 | 45.36 | 3065271 |
| 1732059300 | 45.64 | 0.07 | 0.15 | 45.75 | 45.75 | 45.635 | 2386714 |
| 1731972900 | 45.57 | 0.05 | 0.11 | 45.54 | 45.6 | 45.442 | 3251143 |
| 1731713700 | 45.52 | 0 | 0.00 | 45.5 | 45.63 | 45.36 | 3857585 |
| 1731627300 | 45.52 | -0.02 | -0.04 | 45.55 | 45.68 | 45.4925 | 3331231 |
| 1731540900 | 45.54 | -0.02 | -0.04 | 45.51 | 45.78 | 45.47 | 3387189 |
| 1731454500 | 45.56 | -0.27 | -0.59 | 45.76 | 45.76 | 45.53 | 4692157 |
| 1731368100 | 45.83 | -0.07 | -0.15 | 45.82 | 45.8397 | 45.742 | 6387967 |
| 1731108900 | 45.9 | 0.06 | 0.13 | 45.88 | 45.99 | 45.85 | 98709108 |
| 1731022500 | 45.84 | 0.34 | 0.75 | 45.63 | 45.87 | 45.63 | 2139702 |
| 1730936100 | 45.5 | -0.33 | -0.72 | 45.43 | 45.6088 | 45.3822 | 2522473 |
| 1730849700 | 45.83 | 0.11 | 0.24 | 45.71 | 45.84 | 45.6 | 2237091 |
| 1730763300 | 45.72 | 0.18 | 0.40 | 45.8 | 45.83 | 45.66 | 3590281 |
| 1730500500 | 45.54 | -0.31 | -0.68 | 45.76 | 46.04 | 45.51 | 3168045 |
| 1730414100 | 45.85 | -0.04 | -0.09 | 45.85 | 46.01 | 45.7518 | 6005589 |
| 1730327700 | 45.89 | -0.04 | -0.09 | 45.96 | 46.2999 | 45.8526 | 2446998 |
| 1730241300 | 45.93 | 0.03 | 0.07 | 45.81 | 45.94 | 45.73 | 2502471 |
| 1730154900 | 45.9 | -0.04 | -0.09 | 45.99 | 45.99 | 45.82 | 2295272 |
| 1729895700 | 45.94 | -0.08 | -0.17 | 46.07 | 46.115 | 45.92 | 2721131 |
| 1729809300 | 46.02 | 0.08 | 0.17 | 45.94 | 46.1 | 45.94 | 2062702 |
| 1729722900 | 45.94 | -0.12 | -0.25 | 45.97 | 45.99 | 45.8921 | 4313464 |
| 1729636500 | 46.055 | -0.01 | -0.01 | 46 | 46.14 | 45.97 | 2311031 |
| 1729550100 | 46.06 | -0.29 | -0.63 | 46.25 | 46.25 | 46.05 | 1869282 |
| 1729290900 | 46.35 | 0.02 | 0.04 | 46.34 | 46.42 | 46.33 | 2172132 |
| 1729204500 | 46.33 | -0.21 | -0.45 | 46.57 | 46.57 | 46.3101 | 2564498 |
| 1729118100 | 46.54 | 0.06 | 0.13 | 46.68 | 46.68 | 46.52 | 5746881 |
| 1729031700 | 46.48 | 0.17 | 0.37 | 46.63 | 46.63 | 46.41 | 2333159 |
| 1728945300 | 46.31 | -0.04 | -0.09 | 46.02 | 46.32 | 46.02 | 2119292 |
| 1728686100 | 46.35 | 0.03 | 0.06 | 46.46 | 46.46 | 46.27 | 2009881 |
| 1728599700 | 46.32 | -0.04 | -0.09 | 46.33 | 46.3561 | 46.229 | 2222408 |
| 1728513300 | 46.36 | -0.09 | -0.19 | 46.4 | 46.41 | 46.3238 | 2358040 |
| 1728426900 | 46.45 | 0.05 | 0.11 | 46.36 | 46.455 | 46.3344 | 2337373 |
| 1728340500 | 46.4 | -0.15 | -0.32 | 46.36 | 46.46 | 46.36 | 3689962 |
| 1728081300 | 46.55 | -0.29 | -0.62 | 46.58 | 46.62 | 46.5138 | 2438760 |
| 1727994900 | 46.84 | -0.17 | -0.36 | 46.93 | 46.94 | 46.825 | 2509411 |
| 1727908500 | 47.01 | -0.09 | -0.19 | 46.91 | 47.05 | 46.895 | 7722796 |
| 1727822100 | 47.1 | -0.02 | -0.04 | 47.08 | 47.18 | 47.0501 | 2845733 |
| 1727735700 | 47.12 | -0.12 | -0.25 | 47.24 | 47.26 | 47.07 | 2285456 |
| 1727476500 | 47.24 | 0.15 | 0.32 | 47.18 | 47.25 | 47.15 | 2179493 |
| 1727390100 | 47.09 | -0.01 | -0.02 | 47.14 | 47.155 | 47.0119 | 1787988 |
| 1727303700 | 47.1 | -0.16 | -0.34 | 47.18 | 47.19 | 47.0901 | 1586588 |
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
