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 | -0.7181 | -1.61704734046 | 44.4081 | 44.85 | 42.57 | 5029 | 43.39781236 | SP |
| 4 | -6.2596 | -12.5318320867 | 49.9496 | 50.455 | 42.57 | 4750 | 46.36610032 | SP |
| 12 | 0.84 | 1.96032672112 | 42.85 | 51.97 | 42.57 | 4886 | 46.11445449 | SP |
| 26 | -2.36 | -5.12486427796 | 46.05 | 51.97 | 40.321262 | 4720 | 45.79492869 | SP |
| 52 | -1.64 | -3.61791308184 | 45.33 | 51.97 | 40.321262 | 8740 | 45.09564528 | SP |
| 156 | 13.12 | 42.9178933595 | 30.57 | 53.05 | 29.9507 | 37227 | 40.86717037 | SP |
| 260 | 15.55 | 55.2594171997 | 28.14 | 53.05 | 9 | 50154 | 31.90783394 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 43.69 | 0.49 | 1.13 | 43.5 | 43.69 | 43.49 | 32655 |
| 1734996900 | 43.2 | 0.09 | 0.21 | 42.87 | 43.22 | 42.57 | 3774 |
| 1734737700 | 43.1115 | 0.38 | 0.89 | 42.63 | 43.3442 | 42.63 | 8516 |
| 1734651300 | 42.7297 | -0.31 | -0.72 | 43.79 | 43.79 | 42.7297 | 4948 |
| 1734564900 | 43.04 | -1.77 | -3.95 | 44.89 | 44.89 | 43.04 | 4094 |
| 1734478500 | 44.81 | -0.39 | -0.86 | 44.92 | 44.92 | 44.25 | 5330 |
| 1734392100 | 45.1973 | -0.83 | -1.80 | 45.84 | 45.84 | 45.15 | 17107 |
| 1734132900 | 46.0281 | -0.43 | -0.91 | 46.59 | 46.59 | 45.9859 | 2457 |
| 1734046500 | 46.4531 | -0.48 | -1.02 | 46.64 | 46.688 | 46.4531 | 3791 |
| 1733960100 | 46.93 | 0.47 | 1.01 | 46.87 | 47 | 46.67 | 1008 |
| 1733873700 | 46.4597 | -0.39 | -0.83 | 46.96 | 46.995 | 46.4597 | 4666 |
| 1733787300 | 46.85 | -0.01 | -0.02 | 47.42 | 47.525 | 46.77 | 5377 |
| 1733528100 | 46.86 | -1.28 | -2.66 | 46.84 | 46.95 | 46.7 | 3417 |
| 1733441700 | 48.14 | -0.11 | -0.23 | 48.18 | 48.37 | 48.14 | 2088 |
| 1733355300 | 48.25 | -1.53 | -3.08 | 49.95 | 49.95 | 47.89 | 3807 |
| 1733268900 | 49.7821 | 0.34 | 0.69 | 49.57 | 49.8545 | 49.57 | 2588 |
| 1733182500 | 49.44 | -0.9 | -1.79 | 50.38 | 50.38 | 49.2254 | 5317 |
| 1732917840 | 50.3404 | 0.11 | 0.21 | 50.59 | 50.59 | 50.3404 | 89 |
| 1732750500 | 50.2349 | 0.08 | 0.17 | 50.04 | 50.455 | 50.04 | 2044 |
| 1732664100 | 50.15 | -0.22 | -0.44 | 50.51 | 50.51 | 49.87 | 12702 |
| 1732577700 | 50.37 | -1.32 | -2.55 | 51.78 | 51.97 | 50.3553 | 7709 |
| 1732318500 | 51.69 | 1.05 | 2.07 | 51.1 | 51.78 | 51.1 | 8024 |
| 1732232100 | 50.64 | 1.14 | 2.30 | 49.78 | 50.87 | 49.78 | 3753 |
| 1732145700 | 49.5 | 0.44 | 0.90 | 49.12 | 49.5 | 49.1001 | 1693 |
| 1732059300 | 49.06 | 0.11 | 0.22 | 48.64 | 49.06 | 48.5 | 1042 |
| 1731972900 | 48.9535 | 1.04 | 2.18 | 48.33 | 48.9999 | 48.33 | 3108 |
| 1731713700 | 47.9095 | -0.37 | -0.77 | 48.32 | 48.4674 | 47.9095 | 1602 |
| 1731627300 | 48.28 | 0.06 | 0.12 | 48.63 | 48.63 | 48.01 | 1531 |
| 1731540900 | 48.22 | -0.49 | -1.01 | 48.73 | 48.73 | 48.22 | 2885 |
| 1731454500 | 48.71 | -0.35 | -0.71 | 49.24 | 49.24 | 48.71 | 2390 |
| 1731368100 | 49.0559 | 0.67 | 1.38 | 48.6 | 49.0559 | 48.5 | 4633 |
| 1731108900 | 48.39 | 0.17 | 0.36 | 48.01 | 48.4641 | 48.01 | 11176 |
| 1731022500 | 48.2188 | -0.25 | -0.52 | 48.21 | 48.2957 | 48 | 3210 |
| 1730936100 | 48.47 | 3.12 | 6.88 | 46.79 | 48.485 | 46.79 | 1223 |
| 1730849700 | 45.35 | 0.85 | 1.91 | 44.68 | 45.35 | 44.68 | 3795 |
| 1730763300 | 44.5007 | 0.88 | 2.01 | 44.08 | 44.67 | 44.08 | 3927 |
| 1730500500 | 43.6241 | -0.48 | -1.09 | 44.33 | 44.36 | 43.6 | 1906 |
| 1730414100 | 44.105 | 0.15 | 0.35 | 44.04 | 44.36 | 43.9431 | 2774 |
| 1730327700 | 43.95 | 0.27 | 0.62 | 43.74 | 44.12 | 43.74 | 2243 |
| 1730241300 | 43.68 | -0.41 | -0.93 | 43.91 | 44.03 | 43.62 | 4342 |
| 1730154900 | 44.09 | -0.37 | -0.83 | 43.45 | 44.09 | 43.45 | 4255 |
| 1729895700 | 44.46 | 0.18 | 0.40 | 44.61 | 44.7899 | 44.2 | 5456 |
| 1729809300 | 44.2841 | 0.18 | 0.42 | 44.33 | 44.33 | 43.9665 | 2929 |
| 1729722900 | 44.1003 | -0.44 | -0.99 | 44.47 | 44.49 | 43.95 | 2756 |
| 1729636500 | 44.54 | 0.05 | 0.11 | 44.5 | 44.6604 | 44.4 | 3337 |
| 1729550100 | 44.49 | -0.07 | -0.16 | 44.82 | 44.82 | 44.42 | 2292 |
| 1729290900 | 44.56 | -0.54 | -1.20 | 44.99 | 44.99 | 44.52 | 4234 |
| 1729204500 | 45.1 | -0.01 | -0.02 | 44.95 | 45.21 | 44.91 | 6109 |
| 1729118100 | 45.11 | 0.56 | 1.26 | 44.74 | 45.2521 | 44.74 | 5277 |
| 1729031700 | 44.5484 | -1.49 | -3.24 | 45.04 | 45.04 | 44.52 | 12413 |
| 1728945300 | 46.04 | -0.17 | -0.37 | 45.9 | 46.04 | 45.79 | 4070 |
| 1728686100 | 46.21 | 0.64 | 1.40 | 45.62 | 46.42 | 45.62 | 3716 |
| 1728599700 | 45.57 | 0.39 | 0.86 | 45.33 | 45.6784 | 45.11 | 3349 |
| 1728513300 | 45.18 | 0.23 | 0.51 | 44.79 | 45.2 | 44.68 | 4385 |
| 1728426900 | 44.95 | -1.21 | -2.62 | 45.57 | 45.57 | 44.54 | 9640 |
| 1728340500 | 46.1581 | 0.27 | 0.58 | 46.34 | 46.34 | 46.05 | 6389 |
| 1728081300 | 45.89 | 0.58 | 1.27 | 45.6 | 45.95 | 45.57 | 8499 |
| 1727994900 | 45.3139 | 1.23 | 2.80 | 44.1 | 45.33 | 43.99 | 7576 |
| 1727908500 | 44.08 | 0.22 | 0.50 | 44.26 | 44.39 | 43.68 | 7989 |
| 1727822100 | 43.86 | 0.72 | 1.67 | 42.85 | 43.87 | 42.85 | 30714 |
| 1727735700 | 43.14 | 0.07 | 0.16 | 42.98 | 43.22 | 42.67 | 3652 |
| 1727476500 | 43.072 | 0.84 | 1.99 | 42.51 | 43.18 | 42.51 | 3589 |
| 1727390100 | 42.23 | -0.95 | -2.21 | 42.88 | 43.06 | 42.14 | 8511 |
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
