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 | -0.9609 | -2.09895150721 | 45.78 | 45.9 | 44.13 | 4028 | 44.98774446 | SP |
| 4 | 1.1291 | 2.58434424353 | 43.69 | 45.9 | 43.5 | 5478 | 44.82392495 | SP |
| 12 | -1.8909 | -4.04816955684 | 46.71 | 47.15 | 42.72 | 10717 | 44.98141137 | SP |
| 26 | -0.9309 | -2.03475409836 | 45.75 | 48.626 | 42.09 | 11992 | 45.67395811 | SP |
| 52 | 0.1291 | 0.288878943835 | 44.69 | 48.626 | 42.09 | 9828 | 45.32539934 | SP |
| 156 | 10.0291 | 28.8275366485 | 34.79 | 48.626 | 31.3016 | 9757 | 41.59409342 | SP |
| 260 | 4.2191 | 10.3918719212 | 40.6 | 48.626 | 27.12 | 15378 | 39.40609291 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 44.8191 | 0.38 | 0.85 | 44.42 | 45 | 44.42 | 5132 |
| 1783550100 | 44.4399 | -0.75 | -1.66 | 44.72 | 44.72 | 44.13 | 3988 |
| 1783463700 | 45.1878 | -0.58 | -1.27 | 45.53 | 45.53 | 45.03 | 4149 |
| 1783377300 | 45.7687 | 0.26 | 0.58 | 45.78 | 45.9 | 45.34 | 2843 |
| 1783031700 | 45.5057 | 0.43 | 0.95 | 45.46 | 45.515 | 45.3 | 5318 |
| 1782945300 | 45.0766 | 0.11 | 0.24 | 44.88 | 45.42 | 44.88 | 6189 |
| 1782858900 | 44.97 | 0.05 | 0.12 | 44.77 | 45.2 | 44.69 | 13493 |
| 1782772500 | 44.915 | -0.25 | -0.56 | 45.06 | 45.1299 | 44.73 | 6411 |
| 1782513300 | 45.1678 | 0.21 | 0.47 | 44.92 | 45.24 | 44.78 | 5520 |
| 1782426900 | 44.9575 | 0.52 | 1.17 | 44.99 | 45.5 | 44.8901 | 7250 |
| 1782340500 | 44.4383 | 0.57 | 1.30 | 43.86 | 44.56 | 43.86 | 3944 |
| 1782254100 | 43.87 | -0.6 | -1.35 | 43.59 | 44.2 | 43.59 | 7017 |
| 1782167700 | 44.4712 | -0.56 | -1.24 | 44.49 | 44.62 | 44.35 | 6873 |
| 1781822100 | 45.0286 | 0.41 | 0.91 | 44.95 | 45.22 | 44.89 | 3818 |
| 1781735700 | 44.6209 | -0.39 | -0.88 | 45.26 | 45.515 | 44.6209 | 3724 |
| 1781649300 | 45.015 | 0.37 | 0.82 | 44.83 | 45.065 | 44.75 | 4692 |
| 1781562900 | 44.648 | 0.86 | 1.96 | 44.87 | 44.8899 | 44.521 | 5818 |
| 1781303700 | 43.7897 | 0.26 | 0.60 | 43.69 | 43.92 | 43.5 | 2427 |
| 1781217300 | 43.5297 | 0.44 | 1.02 | 43.08 | 43.56 | 42.72 | 10853 |
| 1781130900 | 43.0909 | -0.86 | -1.95 | 43.75 | 43.8998 | 43.0909 | 3544 |
| 1781044500 | 43.9466 | 0.44 | 1.01 | 43.78 | 44.205 | 43.78 | 2327 |
| 1780958100 | 43.5063 | -0.17 | -0.39 | 43.58 | 43.67 | 43.37 | 8944 |
| 1780698900 | 43.6783 | -0.66 | -1.49 | 44.16 | 44.34 | 43.6783 | 9326 |
| 1780612500 | 44.3403 | 0.17 | 0.39 | 44.44 | 44.74 | 44.24 | 4380 |
| 1780526100 | 44.1687 | 0.16 | 0.36 | 44.03 | 44.38 | 44.03 | 12835 |
| 1780439700 | 44.0094 | -0.1 | -0.23 | 43.91 | 44.09 | 43.71 | 24411 |
| 1780353300 | 44.1104 | -0.04 | -0.10 | 43.85 | 44.2295 | 43.685 | 4676 |
| 1780094100 | 44.1525 | 0.04 | 0.08 | 43.98 | 44.37 | 43.93 | 27186 |
| 1780007700 | 44.1166 | 0.08 | 0.18 | 43.92 | 44.155 | 43.92 | 3425 |
| 1779921300 | 44.0376 | -0.17 | -0.39 | 44.16 | 44.415 | 43.9701 | 7833 |
| 1779834900 | 44.21 | 0.29 | 0.67 | 44.52 | 44.52 | 44.0801 | 6707 |
| 1779489300 | 43.9164 | 0.37 | 0.85 | 43.93 | 43.98 | 43.73 | 5910 |
| 1779402900 | 43.5451 | 0.22 | 0.52 | 43.05 | 43.5451 | 42.9 | 3281 |
| 1779316500 | 43.3219 | 0.39 | 0.92 | 43.01 | 43.37 | 42.95 | 5709 |
| 1779230100 | 42.9282 | -0.84 | -1.92 | 43.14 | 43.26 | 42.88 | 6319 |
| 1779143700 | 43.7707 | 0.2 | 0.46 | 43.61 | 43.81 | 43.47 | 13735 |
| 1778884500 | 43.5693 | -0.88 | -1.97 | 43.67 | 43.86 | 43.52 | 9199 |
| 1778798100 | 44.4466 | -0.03 | -0.06 | 44.58 | 44.7 | 44.3815 | 3518 |
| 1778711700 | 44.4728 | -0.41 | -0.91 | 44.78 | 44.78 | 44.32 | 68786 |
| 1778625300 | 44.8831 | -0.77 | -1.68 | 45.25 | 45.26 | 44.7094 | 34415 |
| 1778538900 | 45.6494 | -0.35 | -0.76 | 46.01 | 46.01 | 45.52 | 30235 |
| 1778279700 | 45.9995 | -0.05 | -0.11 | 46.47 | 46.47 | 45.88 | 31410 |
| 1778193300 | 46.0482 | -0.41 | -0.89 | 46.71 | 46.71 | 45.93 | 4613 |
| 1778106900 | 46.4603 | 0.55 | 1.20 | 46.4 | 46.72 | 46.271 | 30010 |
| 1778020500 | 45.9104 | 0.63 | 1.39 | 45.77 | 45.945 | 45.4 | 32885 |
| 1777934100 | 45.28 | -0.44 | -0.96 | 45.56 | 45.93 | 45.12 | 18219 |
| 1777674900 | 45.7167 | -0.31 | -0.68 | 46.03 | 46.03 | 45.7167 | 4251 |
| 1777588500 | 46.0311 | 0.98 | 2.19 | 45.6 | 46.0311 | 45.6 | 3371 |
| 1777502100 | 45.0463 | -0.68 | -1.50 | 45.52 | 45.52 | 44.75 | 4544 |
| 1777415700 | 45.73 | -0.64 | -1.38 | 45.95 | 45.95 | 45.575 | 3189 |
| 1777329300 | 46.3691 | 0.01 | 0.03 | 46.32 | 46.58 | 46.26 | 13684 |
| 1777070100 | 46.3544 | 0.15 | 0.33 | 46.19 | 46.43 | 46.041 | 4840 |
| 1776983700 | 46.2 | -0.25 | -0.54 | 46.35 | 46.575 | 46.08 | 5023 |
| 1776897300 | 46.4522 | 0.18 | 0.39 | 46.77 | 46.77 | 46.37 | 6012 |
| 1776810900 | 46.2725 | -0.55 | -1.18 | 46.59 | 46.79 | 46.0801 | 32633 |
| 1776724500 | 46.8274 | -0.02 | -0.05 | 46.75 | 46.84 | 46.6801 | 6978 |
| 1776465300 | 46.8518 | 0.68 | 1.48 | 46.71 | 47.15 | 46.71 | 3070 |
| 1776378900 | 46.1695 | 0 | 0.00 | 46.34 | 46.455 | 46.03 | 6277 |
| 1776292500 | 46.1694 | -0.5 | -1.07 | 46.4 | 46.4 | 46 | 3479 |
| 1776206100 | 46.6705 | 0.36 | 0.78 | 46.4 | 46.8025 | 46.4 | 3783 |
| 1776119700 | 46.3094 | 0.35 | 0.77 | 45.7 | 46.3094 | 45.66 | 7379 |
| 1775860500 | 45.9557 | 0.19 | 0.41 | 46.09 | 46.09 | 45.74 | 4450 |
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.
