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 | -0.25 | -0.549934007919 | 45.46 | 45.5462 | 44.0812 | 15715 | 44.56681101 | SP |
| 4 | -1.78 | -3.78804000851 | 46.99 | 47.72 | 44.0812 | 9609 | 45.68206689 | SP |
| 12 | 1.6 | 3.66888328365 | 43.61 | 49.05 | 43.36 | 11626 | 46.01897749 | SP |
| 26 | 3.04 | 7.2089162912 | 42.17 | 49.05 | 41.73 | 12689 | 45.71831583 | SP |
| 52 | 2.81 | 6.62735849057 | 42.4 | 49.05 | 39.95 | 15553 | 43.8429575 | SP |
| 156 | -14.803997 | -24.6675737995 | 60.013997 | 60.4522865 | 34.7121 | 11451 | 43.79683755 | SP |
| 260 | 2.9575597 | 6.99973700691 | 42.2524403 | 66.62000289 | 27.84388154 | 12495 | 45.59306254 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 45.21 | 0.68 | 1.53 | 45.2274 | 45.2274 | 45.13 | 2391 |
| 1735860900 | 44.53 | 0.24 | 0.54 | 44.62 | 45 | 44.446 | 7259 |
| 1735688100 | 44.29 | -0.13 | -0.29 | 44.57 | 44.81 | 44.26 | 20313 |
| 1735601700 | 44.42 | -0.71 | -1.57 | 44.67 | 44.75 | 44.0812 | 18932 |
| 1735342500 | 45.13 | -0.61 | -1.33 | 45.5462 | 45.5462 | 44.849 | 15136 |
| 1735256100 | 45.74 | 0.47 | 1.04 | 44.95 | 45.74 | 44.95 | 3455 |
| 1735077840 | 45.27 | 0.19 | 0.42 | 45.22 | 45.27 | 44.981 | 5358 |
| 1734996900 | 45.08 | -0.09 | -0.20 | 45.1 | 45.15 | 44.6028 | 6828 |
| 1734737700 | 45.17 | 0.6 | 1.35 | 45.01 | 45.485 | 45.01 | 6386 |
| 1734651300 | 44.57 | -0.23 | -0.51 | 44.4 | 44.6899 | 44.2615 | 3430 |
| 1734564900 | 44.8 | -1.55 | -3.34 | 46.35 | 46.55 | 44.59 | 8226 |
| 1734478500 | 46.35 | -0.26 | -0.56 | 46.46 | 46.59 | 46.1902 | 5065 |
| 1734392100 | 46.61 | 0.32 | 0.69 | 46.12 | 46.9102 | 46.12 | 5696 |
| 1734132900 | 46.29 | -0.3 | -0.64 | 46.37 | 46.37 | 46.06 | 5414 |
| 1734046500 | 46.59 | -0.81 | -1.71 | 47.4474 | 47.4474 | 46.59 | 7846 |
| 1733960100 | 47.4 | 0.35 | 0.74 | 47.3 | 47.72 | 47.22 | 8058 |
| 1733873700 | 47.05 | 0.01 | 0.02 | 47.1 | 47.3196 | 46.87 | 17976 |
| 1733787300 | 47.04 | -0.07 | -0.15 | 47.51 | 47.6084 | 46.9518 | 9528 |
| 1733528100 | 47.11 | 0.3 | 0.64 | 46.99 | 47.39 | 46.93 | 12051 |
| 1733441700 | 46.81 | -1.09 | -2.28 | 47.81 | 47.81 | 46.81 | 7605 |
| 1733355300 | 47.9 | 0.49 | 1.03 | 47.67 | 47.95 | 47.5904 | 5502 |
| 1733268900 | 47.41 | -0.68 | -1.41 | 47.6192 | 47.66 | 47.31 | 9080 |
| 1733182500 | 48.09 | 0.04 | 0.08 | 48.21 | 48.21 | 47.8018 | 9104 |
| 1732917840 | 48.05 | -0.04 | -0.08 | 48.32 | 48.32 | 47.875 | 3627 |
| 1732750500 | 48.09 | 0.46 | 0.97 | 48.21 | 48.24 | 47.96 | 10123 |
| 1732664100 | 47.63 | -0.23 | -0.48 | 47.271 | 47.63 | 47.2511 | 5638 |
| 1732577700 | 47.86 | 1 | 2.13 | 47.796 | 48.12 | 47.619379 | 11375 |
| 1732318500 | 46.86 | 0.94 | 2.05 | 46.03 | 46.907 | 46.03 | 5905 |
| 1732232100 | 45.92 | 0.75 | 1.66 | 45.2 | 46.035 | 45.2 | 7948 |
| 1732145700 | 45.17 | 0.18 | 0.40 | 45 | 45.17 | 44.74 | 7919 |
| 1732059300 | 44.99 | 0.49 | 1.10 | 44 | 45.0252 | 44 | 6269 |
| 1731972900 | 44.5 | 0.06 | 0.14 | 44.3607 | 44.875 | 44.334 | 10666 |
| 1731713700 | 44.44 | -0.99 | -2.18 | 45.44 | 45.44 | 44.3 | 27870 |
| 1731627300 | 45.43 | -1.88 | -3.97 | 47.29 | 47.34 | 45.39 | 17504 |
| 1731540900 | 47.31 | -0.51 | -1.07 | 48.405 | 48.405 | 47.31 | 19700 |
| 1731454500 | 47.82 | -1.05 | -2.15 | 48.4 | 48.905 | 47.82 | 11297 |
| 1731368100 | 48.87 | 1.15 | 2.41 | 48.35 | 49.05 | 48.35 | 66492 |
| 1731108900 | 47.72 | 0.53 | 1.12 | 47.49 | 47.9227 | 47.23 | 11965 |
| 1731022500 | 47.19 | -0.14 | -0.30 | 47.51 | 47.51 | 47.1612 | 11820 |
| 1730936100 | 47.33 | 2.35 | 5.22 | 46.86 | 47.38 | 46.35 | 32326 |
| 1730849700 | 44.98 | 0.71 | 1.60 | 44.08 | 45.02 | 44.08 | 31615 |
| 1730763300 | 44.27 | 0.12 | 0.27 | 43.87 | 44.4994 | 43.87 | 6940 |
| 1730500500 | 44.15 | 0.79 | 1.82 | 43.45 | 44.3513 | 43.45 | 14247 |
| 1730414100 | 43.36 | -0.63 | -1.43 | 43.7 | 43.82 | 43.36 | 5817 |
| 1730327700 | 43.99 | -0.49 | -1.10 | 44.42 | 44.7 | 43.99 | 8493 |
| 1730241300 | 44.48 | 0.11 | 0.25 | 44.0395 | 44.48 | 44.0395 | 13151 |
| 1730154900 | 44.37 | 0.72 | 1.65 | 43.88 | 44.6445 | 43.88 | 25646 |
| 1729895700 | 43.65 | -0.05 | -0.11 | 44 | 44.17 | 43.65 | 4148 |
| 1729809300 | 43.7 | -0.14 | -0.32 | 43.98 | 44.238 | 43.7 | 10209 |
| 1729722900 | 43.84 | -0.63 | -1.43 | 44.19 | 44.19 | 43.59 | 9922 |
| 1729636500 | 44.4739 | -0.17 | -0.38 | 44.46 | 44.4739 | 44.2701 | 8671 |
| 1729550100 | 44.645 | -0.53 | -1.16 | 45.06 | 45.07 | 44.52 | 6292 |
| 1729290900 | 45.17 | 0.29 | 0.65 | 45.05 | 45.325 | 45.0049 | 3548 |
| 1729204500 | 44.88 | -0.38 | -0.84 | 45.36 | 45.36 | 44.86 | 6976 |
| 1729118100 | 45.26 | 0.13 | 0.29 | 45.31 | 45.49 | 45.08 | 5817 |
| 1729031700 | 45.13 | 0.27 | 0.60 | 44.84 | 45.2631 | 44.84 | 3857 |
| 1728945300 | 44.86 | 0.43 | 0.97 | 44.37 | 44.96 | 44.37 | 10328 |
| 1728686100 | 44.43 | 0.87 | 2.00 | 43.61 | 44.43 | 43.61 | 9156 |
| 1728599700 | 43.56 | -0.77 | -1.74 | 43.99 | 43.99 | 43.31 | 5595 |
| 1728513300 | 44.33 | -0.11 | -0.24 | 44.47 | 44.6 | 44.219 | 7757 |
| 1728426900 | 44.4369 | 0.17 | 0.38 | 44.33 | 44.55 | 44.245 | 6870 |
| 1728340500 | 44.27 | -0.79 | -1.75 | 44.96 | 44.96 | 44.115 | 3598 |
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
