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 | -0.09 | -0.189234650967 | 47.56 | 48.17 | 45.54 | 65112 | 47.38940647 | SP |
| 4 | 2.82 | 6.31578947368 | 44.65 | 48.33 | 43.52 | 71076 | 46.46699292 | SP |
| 12 | 2.2 | 4.85973050585 | 45.27 | 48.73 | 43.52 | 62610 | 46.42516912 | SP |
| 26 | 7.71 | 19.3913480885 | 39.76 | 48.73 | 38.52 | 58892 | 44.54534617 | SP |
| 52 | 3.09 | 6.96259576386 | 44.38 | 48.73 | 36.91 | 67521 | 43.9969533 | SP |
| 156 | -0.99 | -2.04292199752 | 48.46 | 50.3805 | 32 | 59731 | 43.090138 | SP |
| 260 | 11.24 | 31.0240132487 | 36.23 | 59.72 | 22.5132 | 46262 | 43.94027861 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 47.47 | -0.28 | -0.59 | 48.07 | 48.34 | 47.3901 | 61245 |
| 1738884900 | 47.75 | -0.24 | -0.50 | 47.99 | 48.17 | 47.43 | 73581 |
| 1738798500 | 47.99 | 0.51 | 1.07 | 47.34 | 48 | 47.34 | 48200 |
| 1738712100 | 47.48 | 1 | 2.15 | 46.86 | 47.5161 | 46.86 | 94817 |
| 1738625700 | 46.48 | -0.62 | -1.32 | 45.64 | 46.64 | 45.54 | 52478 |
| 1738366500 | 47.1 | -0.2 | -0.42 | 47.56 | 47.96 | 46.96 | 56486 |
| 1738280100 | 47.3 | 0.29 | 0.62 | 47.19 | 47.514 | 47.025 | 64597 |
| 1738193700 | 47.01 | -0.54 | -1.14 | 47.66 | 47.66 | 46.7846 | 101866 |
| 1738107300 | 47.55 | 0.8 | 1.71 | 46.99 | 47.6428 | 46.5 | 46830 |
| 1738020900 | 46.75 | -1.07 | -2.24 | 46.49 | 47.34 | 46.38 | 77565 |
| 1737761700 | 47.82 | 0.17 | 0.36 | 48 | 48.33 | 47.76 | 70551 |
| 1737675300 | 47.65 | 0 | 0.00 | 47.65 | 47.65 | 47.65 | 0 |
| 1737588900 | 47.65 | 0.37 | 0.78 | 47.71 | 47.88 | 47.5801 | 76365 |
| 1737502500 | 47.28 | 1.19 | 2.58 | 46.7 | 47.28 | 46.48 | 53202 |
| 1737156900 | 46.09 | 0.36 | 0.79 | 46.45 | 46.51 | 46.0601 | 56777 |
| 1737070500 | 45.73 | 0.43 | 0.95 | 45.73 | 45.94 | 45.4794 | 81521 |
| 1736984100 | 45.3 | 0.97 | 2.19 | 45.38 | 45.55 | 45.09 | 91386 |
| 1736897700 | 44.33 | 0.31 | 0.70 | 44.51 | 44.7394 | 44.0112 | 46515 |
| 1736811300 | 44.02 | -0.35 | -0.79 | 43.79 | 44.03 | 43.52 | 92183 |
| 1736552100 | 44.37 | -0.86 | -1.90 | 44.65 | 44.65 | 44.045 | 94440 |
| 1736379300 | 45.23 | -0.34 | -0.75 | 45.28 | 45.33 | 44.795 | 94823 |
| 1736292900 | 45.57 | -0.82 | -1.77 | 46.46 | 46.68 | 45.3334 | 100225 |
| 1736206500 | 46.39 | 0.56 | 1.22 | 46.48 | 46.83 | 46.265 | 33506 |
| 1735947300 | 45.83 | 0.86 | 1.91 | 45.25 | 45.9 | 45.17 | 37318 |
| 1735860900 | 44.97 | -0.07 | -0.16 | 45.34 | 45.54 | 44.68 | 164017 |
| 1735688100 | 45.04 | -0.11 | -0.24 | 45.51 | 45.51 | 44.87 | 60046 |
| 1735601700 | 45.15 | -0.59 | -1.29 | 45.07 | 45.45 | 44.72 | 46791 |
| 1735342500 | 45.74 | -0.49 | -1.06 | 45.92 | 46.02 | 45.2993 | 69964 |
| 1735256100 | 46.23 | 0.23 | 0.50 | 45.62 | 46.3 | 45.62 | 25239 |
| 1735077840 | 46 | 0.34 | 0.74 | 45.8 | 46 | 45.62 | 16703 |
| 1734996900 | 45.66 | 0.21 | 0.46 | 45.49 | 45.66 | 45.1 | 61422 |
| 1734737700 | 45.45 | 0.52 | 1.16 | 44.31 | 45.78 | 44.17 | 83806 |
| 1734651300 | 44.93 | -0.29 | -0.64 | 45.81 | 45.92 | 44.69 | 69929 |
| 1734564900 | 45.22 | -2.13 | -4.50 | 47.29 | 47.4978 | 44.94 | 71098 |
| 1734478500 | 47.35 | -0.36 | -0.75 | 47.66 | 47.66 | 47.2112 | 37248 |
| 1734392100 | 47.71 | 0.5 | 1.06 | 47.17 | 47.7899 | 46.9729 | 47515 |
| 1734132900 | 47.21 | -0.34 | -0.72 | 47.47 | 47.5 | 46.86 | 27905 |
| 1734046500 | 47.55 | -0.11 | -0.23 | 47.33 | 48 | 47.33 | 50638 |
| 1733960100 | 47.66 | 0.41 | 0.87 | 47.79 | 47.84 | 47.29 | 277706 |
| 1733873700 | 47.25 | -0.63 | -1.32 | 47.6 | 47.8499 | 47.05 | 42242 |
| 1733787300 | 47.88 | -0.06 | -0.13 | 48.45 | 48.73 | 47.7374 | 122215 |
| 1733528100 | 47.94 | 0.55 | 1.16 | 47.7 | 47.97 | 47.64 | 41390 |
| 1733441700 | 47.39 | -0.66 | -1.37 | 47.94 | 47.97 | 47.34 | 34049 |
| 1733355300 | 48.05 | 0.86 | 1.82 | 47.51 | 48.1 | 47.51 | 46011 |
| 1733268900 | 47.19 | 0.17 | 0.36 | 46.8 | 47.27 | 46.74 | 33364 |
| 1733182500 | 47.02 | -0.15 | -0.32 | 47.08 | 47.22 | 46.98 | 45671 |
| 1732917840 | 47.17 | 0.51 | 1.09 | 46.77 | 47.2333 | 46.77 | 9367 |
| 1732750500 | 46.66 | -0.65 | -1.37 | 47.12 | 47.12 | 46.293326 | 37113 |
| 1732664100 | 47.31 | -0.38 | -0.80 | 47.47 | 47.685 | 47.135 | 48352 |
| 1732577700 | 47.69 | 0.81 | 1.73 | 47.65 | 47.9456 | 47.4814 | 82750 |
| 1732318500 | 46.88 | 0.74 | 1.60 | 46.04 | 46.9171 | 46.04 | 27160 |
| 1732232100 | 46.14 | 0.57 | 1.25 | 45.88 | 46.325 | 45.47 | 32371 |
| 1732145700 | 45.57 | -0.17 | -0.37 | 45.56 | 45.62 | 45.14 | 40373 |
| 1732059300 | 45.74 | 0.83 | 1.85 | 44.7 | 45.74 | 44.7 | 22755 |
| 1731972900 | 44.91 | 0.11 | 0.25 | 44.88 | 45.0984 | 44.6036 | 35155 |
| 1731713700 | 44.8 | -0.7 | -1.54 | 45.27 | 45.27 | 44.6854 | 60786 |
| 1731627300 | 45.5 | -1.08 | -2.32 | 46.46 | 46.48 | 45.43 | 34772 |
| 1731540900 | 46.58 | -0.18 | -0.38 | 46.71 | 47.2399 | 46.52 | 33666 |
| 1731454500 | 46.76 | -0.78 | -1.64 | 47.1 | 47.18 | 46.39 | 20814 |
| 1731368100 | 47.54 | 0.35 | 0.74 | 47.39 | 47.6385 | 47.1293 | 47982 |
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
