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 | -1.81 | -4.06924460432 | 44.48 | 45.985 | 42.5 | 15557128 | 44.56533443 | CS |
| 4 | -4.01 | -8.59040274207 | 46.68 | 47.46 | 42.5 | 14801267 | 44.87535866 | CS |
| 12 | -2.69 | -5.930335097 | 45.36 | 52.3 | 42.5 | 14758471 | 46.1786012 | CS |
| 26 | -20.31 | -32.2483328041 | 62.98 | 63.9298 | 38.46 | 18728211 | 48.32615935 | CS |
| 52 | -28.33 | -39.9014084507 | 71 | 79.215 | 38.46 | 15898067 | 57.05756986 | CS |
| 156 | -21.48 | -33.4840218239 | 64.15 | 93.6392 | 38.46 | 14202302 | 62.86315855 | CS |
| 260 | -215.68 | -83.4836462164 | 258.35 | 310.16 | 38.46 | 14278058 | 86.34342012 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439700 | 44.53 | -0.66 | -1.46 | 44.615 | 45.14 | 44.39 | 11449746 |
| 1780353300 | 45.19 | 0.44 | 0.98 | 44.53 | 45.985 | 44.2 | 16221653 |
| 1780094100 | 44.75 | 0.29 | 0.65 | 44.54 | 45.2 | 44.425 | 18836698 |
| 1780007700 | 44.46 | 0.7 | 1.60 | 43.68 | 44.58 | 43.32 | 17116935 |
| 1779921300 | 43.76 | -0.4 | -0.91 | 44.48 | 44.73 | 43.63 | 14160608 |
| 1779834900 | 44.16 | -0.07 | -0.16 | 44.2 | 44.44 | 43.865 | 13155645 |
| 1779489300 | 44.23 | -0.07 | -0.16 | 44.3 | 44.71 | 43.99 | 10672337 |
| 1779402900 | 44.3 | -0.08 | -0.17 | 44.19 | 44.69 | 43.83 | 10924676 |
| 1779316500 | 44.375 | 0.55 | 1.24 | 43.595 | 44.41 | 42.93 | 10989684 |
| 1779230100 | 43.83 | -0.56 | -1.25 | 44.38 | 45.02 | 43.81 | 13709055 |
| 1779143700 | 44.385 | -0.03 | -0.06 | 44.225 | 45.235 | 44.2201 | 9460749 |
| 1778884500 | 44.41 | -0.63 | -1.40 | 44.84 | 45.23 | 44.38 | 16480220 |
| 1778798100 | 45.04 | -0.19 | -0.42 | 45.34 | 45.79 | 44.62 | 9711327 |
| 1778711700 | 45.23 | -0.21 | -0.46 | 44.96 | 45.74 | 44.585 | 15922859 |
| 1778625300 | 45.44 | 0.37 | 0.82 | 44.94 | 45.7 | 44.35 | 25490078 |
| 1778538900 | 45.07 | -0.3 | -0.66 | 45.21 | 45.52 | 45.03 | 18976537 |
| 1778279700 | 45.37 | -0.85 | -1.84 | 45.62 | 46.37 | 45.33 | 14063876 |
| 1778193300 | 46.22 | -0.05 | -0.11 | 46.43 | 47.145 | 46.15 | 14071169 |
| 1778106900 | 46.27 | -0.22 | -0.47 | 46.68 | 47.46 | 45.755 | 19810224 |
| 1778020500 | 46.49 | -3.9 | -7.74 | 45.37 | 46.715 | 44.51 | 39058436 |
| 1777934100 | 50.39 | -0.05 | -0.10 | 50.54 | 51.06 | 50.22 | 13621100 |
| 1777674900 | 50.44 | 0.3 | 0.60 | 50.57 | 50.91 | 50.285 | 8765017 |
| 1777588500 | 50.14 | -0.8 | -1.57 | 49.84 | 50.455 | 49.42 | 12516036 |
| 1777502100 | 50.94 | 1.3 | 2.62 | 49.41 | 51.87 | 49.22 | 18525983 |
| 1777415700 | 49.64 | -0.13 | -0.26 | 49.77 | 50.48 | 49.455 | 9761120 |
| 1777329300 | 49.77 | -0.71 | -1.41 | 50.3776 | 50.56 | 49.397 | 7987170 |
| 1777070100 | 50.48 | 0.73 | 1.47 | 49.8 | 50.59 | 49.56 | 8253560 |
| 1776983700 | 49.75 | -1.47 | -2.87 | 50.745 | 50.88 | 49.17 | 11581867 |
| 1776897300 | 51.22 | 0.34 | 0.67 | 51.075 | 51.46 | 50.78 | 8550284 |
| 1776810900 | 50.88 | -0.58 | -1.13 | 52.01 | 52.3 | 50.76 | 13548793 |
| 1776724500 | 51.46 | 0.65 | 1.28 | 50.68 | 51.51 | 50.44 | 13083623 |
| 1776465300 | 50.81 | 1 | 2.01 | 50.31 | 51.2 | 49.773 | 18751973 |
| 1776378900 | 49.81 | 0.24 | 0.48 | 48.39 | 49.95 | 48.35 | 13405010 |
| 1776292500 | 49.57 | 1.6 | 3.34 | 48.515 | 49.755 | 47.9 | 12813557 |
| 1776206100 | 47.97 | 0.46 | 0.97 | 47.945 | 48.334096 | 47.7 | 11039341 |
| 1776119700 | 47.51 | 2.27 | 5.02 | 45.11 | 47.875 | 45.06 | 15157161 |
| 1775860500 | 45.24 | -0.74 | -1.61 | 45.97 | 46.18 | 44.98 | 12855064 |
| 1775774100 | 45.98 | 0.13 | 0.28 | 45.805 | 46.08 | 44.905 | 12615712 |
| 1775687700 | 45.85 | 0.98 | 2.18 | 45.99 | 46.35 | 45.615 | 15344391 |
| 1775601300 | 44.87 | -0.61 | -1.34 | 45.09 | 45.46 | 44.56 | 10262010 |
| 1775514900 | 45.48 | 0.14 | 0.31 | 45.63 | 46.44 | 45.33 | 11008381 |
| 1775169300 | 45.34 | 0.71 | 1.59 | 43.99 | 45.42 | 43.675 | 12735665 |
| 1775082900 | 44.63 | -0.6 | -1.33 | 45.33 | 45.5 | 44 | 15242842 |
| 1774996500 | 45.23 | 0.56 | 1.25 | 44.74 | 45.47 | 44.28 | 10248918 |
| 1774910100 | 44.67 | 1.08 | 2.48 | 44 | 45.015 | 43.92 | 17766418 |
| 1774650900 | 43.59 | -1.61 | -3.56 | 44.75 | 44.79 | 43.55 | 17323590 |
| 1774564500 | 45.2 | 0.35 | 0.78 | 44.48 | 45.972 | 44.48 | 14527425 |
| 1774478100 | 44.85 | 0.64 | 1.45 | 45.08 | 45.96 | 44.2 | 14556574 |
| 1774391700 | 44.21 | -1.28 | -2.81 | 44.945 | 45.265 | 43.99 | 19327248 |
| 1774305300 | 45.49 | 1.48 | 3.36 | 44.72 | 45.74 | 44.01 | 20827380 |
| 1774046100 | 44.01 | -0.18 | -0.41 | 44.33 | 44.55 | 43.33 | 13885071 |
| 1773959700 | 44.19 | -0.4 | -0.90 | 44.195 | 44.84 | 43.8602 | 21957753 |
| 1773873300 | 44.59 | -1.54 | -3.34 | 45.68 | 46.0769 | 44.55 | 19592964 |
| 1773786900 | 46.13 | 0.71 | 1.56 | 45.84 | 46.98 | 45.7438 | 21654766 |
| 1773700500 | 45.42 | 0.52 | 1.16 | 45.25 | 45.8999 | 45.25 | 14130252 |
| 1773441300 | 44.9 | 0.54 | 1.22 | 44.205 | 45.25 | 44.205 | 13711747 |
| 1773354900 | 44.36 | -1.21 | -2.66 | 45.3 | 46.07 | 44.34 | 15120806 |
| 1773268500 | 45.57 | 0.55 | 1.22 | 45.36 | 46.14 | 44.8 | 13652229 |
| 1773182100 | 45.02 | -1.14 | -2.47 | 45.61 | 45.82 | 44.81 | 17557717 |
| 1773095700 | 46.16 | -0.81 | -1.72 | 46.05 | 46.49 | 44.96 | 18803226 |
| 1772840100 | 46.97 | -0.67 | -1.41 | 47.21 | 47.73 | 46.355 | 15764695 |
| 1772753700 | 47.64 | 0.89 | 1.90 | 46.55 | 47.915 | 46.485 | 18140256 |
| 1772667300 | 46.75 | 0.37 | 0.80 | 46.05 | 47.33 | 45.93 | 14444683 |
| 1772580900 | 46.38 | 0.75 | 1.64 | 44.7 | 46.96 | 44.66 | 21924740 |
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.
