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 | -1.26 | -2.75109170306 | 45.8 | 46.22 | 44.03 | 47703 | 45.46518221 | SP |
| 4 | -0.8 | -1.76444640494 | 45.34 | 46.59 | 43.5 | 102214 | 45.56288243 | SP |
| 12 | 3.68 | 9.00636319139 | 40.86 | 46.59 | 40.86 | 102348 | 44.57892529 | SP |
| 26 | 4.97 | 12.5600202173 | 39.57 | 46.59 | 38.585 | 70986 | 43.68603193 | SP |
| 52 | 11.02 | 32.8758949881 | 33.52 | 46.59 | 33.28 | 37952 | 43.13269107 | SP |
| 156 | 18.59 | 71.6377649326 | 25.95 | 46.59 | 25.34 | 16477 | 41.89058617 | SP |
| 260 | 18.59 | 71.6377649326 | 25.95 | 46.59 | 25.34 | 16477 | 41.89058617 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 44.2584 | -0.27 | -0.61 | 44.37 | 44.49 | 44.03 | 23708 |
| 1782254100 | 44.5307 | -1.58 | -3.43 | 44.64 | 44.828 | 44.34 | 44975 |
| 1782167700 | 46.1144 | 0.11 | 0.23 | 46.22 | 46.22 | 45.97 | 40606 |
| 1781822100 | 46.0083 | 0.57 | 1.25 | 45.8 | 46.08 | 45.8 | 81523 |
| 1781735700 | 45.4404 | -0.24 | -0.51 | 46.09 | 46.3169 | 45.41 | 53199 |
| 1781649300 | 45.6755 | -0.21 | -0.46 | 45.87 | 45.995 | 45.63 | 62935 |
| 1781562900 | 45.8846 | 0.58 | 1.29 | 46.15 | 46.15 | 45.79 | 61444 |
| 1781303700 | 45.3 | 0.16 | 0.35 | 45.14 | 45.4099 | 44.76 | 49702 |
| 1781217300 | 45.1398 | 1.59 | 3.65 | 44.04 | 45.24 | 44.04 | 74906 |
| 1781130900 | 43.55 | -0.62 | -1.40 | 44.01 | 44.2851 | 43.5 | 32198 |
| 1781044500 | 44.1671 | -0.15 | -0.34 | 44.92 | 44.93 | 43.505 | 204297 |
| 1780958100 | 44.316 | 0.52 | 1.18 | 44.59 | 44.59 | 44.15 | 25621 |
| 1780698900 | 43.7972 | -2 | -4.38 | 45.03 | 45.26 | 43.64 | 90452 |
| 1780612500 | 45.8012 | -0.14 | -0.31 | 45.62 | 45.9 | 45.525 | 254900 |
| 1780526100 | 45.944 | -0.52 | -1.13 | 46.27 | 46.27 | 45.88 | 223779 |
| 1780439700 | 46.4673 | 0.42 | 0.91 | 46.22 | 46.59 | 46.1302 | 361140 |
| 1780353300 | 46.0474 | -0.02 | -0.04 | 45.88 | 46.222776 | 45.74 | 16325 |
| 1780094100 | 46.0669 | 0.28 | 0.62 | 45.93 | 46.2 | 45.93 | 180132 |
| 1780007700 | 45.7842 | 0.23 | 0.50 | 45.34 | 45.915 | 45.13 | 60217 |
| 1779921300 | 45.5552 | -0.18 | -0.39 | 45.82 | 45.82 | 45.425 | 44213 |
| 1779834900 | 45.733 | 0.99 | 2.20 | 45.45 | 45.9 | 45.45 | 86171 |
| 1779489300 | 44.7471 | -0.2 | -0.44 | 44.75 | 45.02 | 44.675 | 28456 |
| 1779402900 | 44.9453 | 0.2 | 0.44 | 44.49 | 45.1 | 44.335 | 72587 |
| 1779316500 | 44.7498 | 0.88 | 2.02 | 44.16 | 44.77 | 44.1 | 34459 |
| 1779230100 | 43.8658 | -0.34 | -0.77 | 44.17 | 44.18 | 43.585 | 136595 |
| 1779143700 | 44.2052 | 0.15 | 0.34 | 45.26 | 45.26 | 43.87 | 171839 |
| 1778884500 | 44.0568 | -1.2 | -2.65 | 44.52 | 44.52 | 43.93 | 117143 |
| 1778798100 | 45.2555 | -0.06 | -0.13 | 45.25 | 45.39 | 44.85 | 147643 |
| 1778711700 | 45.3144 | 0.29 | 0.64 | 45.13 | 45.41 | 44.9679 | 173102 |
| 1778625300 | 45.0279 | -0.6 | -1.31 | 45.12 | 45.15 | 44.66 | 34869 |
| 1778538900 | 45.6256 | 0.24 | 0.53 | 45.33 | 45.74 | 45.33 | 94493 |
| 1778279700 | 45.3848 | 0.5 | 1.11 | 45.03 | 45.46 | 45.03 | 45975 |
| 1778193300 | 44.885 | -0.76 | -1.67 | 45.51 | 45.6 | 44.74 | 245914 |
| 1778106900 | 45.6488 | 1.18 | 2.66 | 45.1 | 45.73 | 45.1 | 63358 |
| 1778020500 | 44.4656 | 0.66 | 1.51 | 44.4 | 44.591 | 44.1801 | 37781 |
| 1777934100 | 43.8028 | -0.28 | -0.63 | 44.04 | 44.17 | 43.67 | 18007 |
| 1777674900 | 44.08 | -0.19 | -0.44 | 44.21 | 44.415 | 44.06 | 43959 |
| 1777588500 | 44.2745 | 1.15 | 2.66 | 43.71 | 44.2776 | 43.66 | 23072 |
| 1777502100 | 43.1265 | -0.28 | -0.65 | 43.41 | 43.41 | 42.9801 | 49799 |
| 1777415700 | 43.41 | -0.29 | -0.67 | 43.51 | 43.54 | 43.14 | 52201 |
| 1777329300 | 43.7008 | -0.16 | -0.37 | 43.83 | 43.9 | 43.56 | 69299 |
| 1777070100 | 43.8614 | 0.36 | 0.83 | 43.7 | 43.900168 | 43.53 | 28868 |
| 1776983700 | 43.5005 | -0.51 | -1.16 | 43.88 | 43.95 | 42.99 | 31857 |
| 1776897300 | 44.01 | 0.47 | 1.07 | 44.06 | 44.11 | 43.82 | 127837 |
| 1776810900 | 43.5425 | -0.95 | -2.13 | 44.36 | 44.36 | 43.44 | 76556 |
| 1776724500 | 44.4916 | -0.22 | -0.50 | 44.63 | 44.63 | 44.26 | 43737 |
| 1776465300 | 44.7146 | 0.63 | 1.42 | 44.8 | 44.99 | 44.49 | 212303 |
| 1776378900 | 44.0894 | 0.05 | 0.11 | 44.04 | 44.29 | 43.87 | 182698 |
| 1776292500 | 44.04 | -0.37 | -0.83 | 44.46 | 44.46 | 43.96 | 147465 |
| 1776206100 | 44.41 | 0.45 | 1.02 | 44.42 | 44.54 | 44.25 | 28104 |
| 1776119700 | 43.96 | 0.18 | 0.41 | 43.2 | 44.08 | 43.2 | 151584 |
| 1775860500 | 43.7818 | 0.18 | 0.41 | 44.01 | 44.01 | 43.6118 | 439406 |
| 1775774100 | 43.6019 | 0.05 | 0.12 | 43.36 | 43.76 | 43.08 | 212026 |
| 1775687700 | 43.5496 | 1.75 | 4.18 | 43.81 | 43.81 | 43.33 | 23590 |
| 1775601300 | 41.8004 | 0.05 | 0.11 | 41.4 | 41.89 | 41.36 | 12138 |
| 1775514900 | 41.755 | 0.2 | 0.48 | 41.71 | 41.87 | 41.6 | 369443 |
| 1775169300 | 41.5536 | -0.46 | -1.09 | 40.86 | 41.79 | 40.86 | 13256 |
| 1775082900 | 42.01 | 0.77 | 1.87 | 41.96 | 42.308 | 41.845 | 30843 |
| 1774996500 | 41.2382 | 1.52 | 3.82 | 40.23 | 41.2382 | 40.23 | 15955 |
| 1774910100 | 39.7208 | -0.17 | -0.42 | 40.31 | 40.31 | 39.6776 | 53384 |
| 1774650900 | 39.8892 | -0.16 | -0.41 | 39.99 | 40.27 | 39.76 | 25967 |
| 1774564500 | 40.0534 | -1.02 | -2.47 | 40.34 | 40.725284 | 40.002 | 19258 |
| 1774478100 | 41.0686 | 0.62 | 1.54 | 41.11 | 41.36 | 40.9 | 55440 |
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.
