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 | 0.6799 | 1.62073511148 | 41.9501 | 43.65 | 41.16 | 258804 | 42.56973233 | CS |
| 4 | -2.68 | -5.91480909292 | 45.31 | 51 | 41.16 | 444122 | 47.05111288 | CS |
| 12 | 3.37 | 8.58380030565 | 39.26 | 51 | 37.515 | 382500 | 44.58640959 | CS |
| 26 | 1.75 | 4.28082191781 | 40.88 | 51 | 32.71 | 384923 | 41.16295892 | CS |
| 52 | -0.76 | -1.75155565799 | 43.39 | 51 | 30.34 | 633413 | 40.71220548 | CS |
| 156 | -6.47 | -13.1771894094 | 49.1 | 56 | 24.12 | 632574 | 40.04032403 | CS |
| 260 | -6.47 | -13.1771894094 | 49.1 | 56 | 24.12 | 632574 | 40.04032403 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 42.63 | 0.49 | 1.16 | 41.76 | 42.83 | 41.28 | 223509 |
| 1735860900 | 42.14 | 0.12 | 0.29 | 43.26 | 43.26 | 42.1 | 339015 |
| 1735688100 | 42.02 | -0.86 | -2.01 | 43.3 | 43.35 | 41.16 | 269157 |
| 1735601700 | 42.88 | -0.67 | -1.54 | 42.53 | 43.24 | 41.61 | 186520 |
| 1735342500 | 43.55 | 0.07 | 0.16 | 41.9501 | 43.65 | 41.9501 | 240525 |
| 1735256100 | 43.48 | -1.19 | -2.66 | 44.04 | 44.73 | 43.27 | 390973 |
| 1735077840 | 44.67 | 0.09 | 0.20 | 44.92 | 44.92 | 43.47 | 150874 |
| 1734996900 | 44.58 | 0.82 | 1.87 | 44.82 | 45.1 | 43.43 | 367572 |
| 1734737700 | 43.76 | -1.86 | -4.08 | 44.19 | 45.75 | 42.88 | 500508 |
| 1734651300 | 45.62 | -0.7 | -1.51 | 46.29 | 46.933 | 44.26 | 347938 |
| 1734564900 | 46.32 | -2.07 | -4.28 | 48.955 | 49.895 | 45.7 | 396596 |
| 1734478500 | 48.39 | -1.37 | -2.75 | 49.05 | 49.84 | 48.2 | 700997 |
| 1734392100 | 49.76 | 0.31 | 0.63 | 49.105 | 50.18 | 49 | 404658 |
| 1734132900 | 49.45 | -0.5 | -1.00 | 48.93 | 49.9 | 46.32 | 582367 |
| 1734046500 | 49.95 | 2.44 | 5.14 | 47.53 | 50.63 | 47.16 | 767805 |
| 1733960100 | 47.51 | -1.18 | -2.42 | 49.3553 | 49.5 | 47.25 | 232710 |
| 1733873700 | 48.69 | -0.86 | -1.74 | 49.515 | 50.15 | 48.16 | 461400 |
| 1733787300 | 49.55 | 1.63 | 3.40 | 49.29 | 51 | 48.37 | 1091990 |
| 1733528100 | 47.92 | 3.43 | 7.71 | 45.31 | 48.17 | 45.0499 | 562584 |
| 1733441700 | 44.49 | -1.03 | -2.26 | 45.52 | 46.99 | 44.26 | 198209 |
| 1733355300 | 45.52 | 0.68 | 1.52 | 45.2996 | 46.31 | 45.1389 | 286632 |
| 1733268900 | 44.84 | -0.01 | -0.02 | 44.3107 | 44.88 | 43.69 | 228008 |
| 1733182500 | 44.85 | -1.61 | -3.47 | 46.25 | 46.63 | 44.74 | 401147 |
| 1732917840 | 46.46 | 0.2 | 0.43 | 46.01 | 46.9 | 45.79 | 148866 |
| 1732750500 | 46.26 | -0.55 | -1.17 | 47.34 | 47.77 | 45.57 | 157332 |
| 1732664100 | 46.81 | -1.24 | -2.58 | 47.245 | 47.6 | 45.2101 | 526518 |
| 1732577700 | 48.05 | 2.49 | 5.47 | 45.96 | 48.15 | 45.64 | 1181371 |
| 1732318500 | 45.56 | 2.44 | 5.66 | 43.45 | 45.69 | 43.45 | 744254 |
| 1732232100 | 43.12 | 2.81 | 6.97 | 40.29 | 43.35 | 40.29 | 539308 |
| 1732145700 | 40.31 | -0.19 | -0.47 | 40.55 | 40.71 | 39.81 | 192792 |
| 1732059300 | 40.5 | 0.79 | 1.99 | 39.43 | 40.66 | 38.84 | 233717 |
| 1731972900 | 39.71 | -0.04 | -0.10 | 39.91 | 40.62 | 39.37 | 351320 |
| 1731713700 | 39.75 | -2.64 | -6.23 | 42.39 | 42.56 | 39.47 | 575863 |
| 1731627300 | 42.39 | -2.22 | -4.98 | 43.596 | 44 | 41.75 | 1032068 |
| 1731540900 | 44.61 | -1.09 | -2.39 | 45.765 | 46.46 | 44.1 | 267897 |
| 1731454500 | 45.7 | -0.52 | -1.13 | 46.14 | 46.49 | 44.9927 | 339860 |
| 1731368100 | 46.22 | 0.28 | 0.61 | 45.25 | 47.08 | 44.266 | 589313 |
| 1731108900 | 45.94 | 3.83 | 9.10 | 42.56 | 46.24 | 42.14 | 659744 |
| 1731022500 | 42.11 | -1.33 | -3.06 | 43.765 | 44.35 | 40.06 | 773408 |
| 1730936100 | 43.44 | 1.11 | 2.62 | 42.731 | 44.17 | 41.96 | 736409 |
| 1730849700 | 42.33 | 2.41 | 6.04 | 40.4 | 42.43 | 39.69 | 399511 |
| 1730763300 | 39.92 | 1.85 | 4.86 | 38.11 | 40.06 | 37.52 | 234923 |
| 1730500500 | 38.07 | -0.32 | -0.83 | 38.58 | 39.15 | 37.765 | 268098 |
| 1730414100 | 38.39 | -0.85 | -2.17 | 38.66 | 39.2703 | 37.57 | 197577 |
| 1730327700 | 39.24 | -0.42 | -1.06 | 39.53 | 39.91 | 38.77 | 118492 |
| 1730241300 | 39.66 | -0.04 | -0.10 | 39.21 | 40.33 | 38.92 | 120569 |
| 1730154900 | 39.7 | 1.7 | 4.47 | 38.53 | 40.37 | 38.5001 | 172920 |
| 1729895700 | 38 | -0.78 | -2.01 | 39.13 | 39.13 | 37.515 | 333453 |
| 1729809300 | 38.78 | -0.23 | -0.59 | 39.05 | 39.4993 | 38.56 | 90291 |
| 1729722900 | 39.01 | -0.06 | -0.15 | 38.905 | 39.4109 | 38.43 | 175931 |
| 1729636500 | 39.07 | -0.93 | -2.33 | 39.86 | 40.285 | 38.92 | 167811 |
| 1729550100 | 40 | -0.92 | -2.25 | 40.85 | 41 | 39.61 | 187877 |
| 1729290900 | 40.92 | 0.28 | 0.69 | 40.58 | 41.19 | 40.5 | 122393 |
| 1729204500 | 40.64 | -0.55 | -1.34 | 41.75 | 41.75 | 40.07 | 107586 |
| 1729118100 | 41.19 | -0.29 | -0.70 | 41.35 | 41.96 | 40.85 | 185452 |
| 1729031700 | 41.48 | 1.32 | 3.29 | 39.77 | 42.175 | 39.4 | 300902 |
| 1728945300 | 40.16 | -0.6 | -1.47 | 40.8 | 40.8 | 39.89 | 99816 |
| 1728686100 | 40.76 | 1.56 | 3.97 | 39.26 | 40.79 | 39.23 | 360663 |
| 1728599700 | 39.205 | -0.75 | -1.86 | 39.8 | 39.8 | 38.63 | 144991 |
| 1728513300 | 39.95 | 0.26 | 0.66 | 39.7 | 40.01 | 38.64 | 240848 |
| 1728426900 | 39.69 | -0.25 | -0.63 | 39.64 | 40.45 | 39.505 | 102449 |
| 1728340500 | 39.94 | -1.24 | -3.01 | 40.7 | 41.05 | 38.88 | 281850 |
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
