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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 45.05 | 1.7 | 3.92 | 43.72 | 45.51 | 43.2467 | 77373 |
| 1738280100 | 43.35 | -1.75 | -3.88 | 45.08 | 45.33 | 42.89 | 90334 |
| 1738193700 | 45.1 | -0.02 | -0.04 | 45.5 | 46.1298 | 44.8194 | 48218 |
| 1738107300 | 45.12 | 2.24 | 5.22 | 42.7 | 45.846 | 42.67 | 129014 |
| 1738020900 | 42.88 | -2.62 | -5.76 | 45.01 | 46.16 | 42.43 | 185429 |
| 1737761700 | 45.5 | 1.12 | 2.52 | 45.87 | 46.7878 | 45.06 | 173743 |
| 1737675300 | 44.38 | 0 | 0.00 | 44.38 | 44.38 | 44.38 | 0 |
| 1737588900 | 44.38 | -1.31 | -2.87 | 45.99 | 46.35 | 42.3 | 179009 |
| 1737502500 | 45.69 | -0.31 | -0.67 | 46.392 | 47.08 | 45.602 | 158463 |
| 1737156900 | 46 | 0.1 | 0.22 | 46.96 | 46.96 | 45.7567 | 206622 |
| 1737070500 | 45.9 | -0.14 | -0.30 | 47.49 | 48.394 | 45.57 | 211623 |
| 1736984100 | 46.04 | -0.05 | -0.11 | 46.78 | 46.98 | 45.0777 | 136805 |
| 1736897700 | 46.09 | 1.39 | 3.11 | 45.7 | 48 | 45.3 | 191996 |
| 1736811300 | 44.7 | -0.38 | -0.84 | 44.23 | 45.8 | 44.23 | 88440 |
| 1736552100 | 45.08 | 0.48 | 1.08 | 44.5 | 45.79 | 43.67 | 100844 |
| 1736379300 | 44.6 | -0.58 | -1.28 | 44.2397 | 45.6 | 43.87 | 265263 |
| 1736292900 | 45.18 | -0.5 | -1.09 | 45.78 | 46.49 | 44.81 | 86327 |
| 1736206500 | 45.68 | 1.21 | 2.72 | 44.7685 | 46.2006 | 44.4911 | 95336 |
| 1735947300 | 44.47 | 1.77 | 4.15 | 43.1 | 46.49 | 42.96 | 136594 |
| 1735860900 | 42.7 | 2.6 | 6.48 | 40.89 | 43.25 | 40.84 | 101497 |
| 1735688100 | 40.1 | -0.09 | -0.22 | 40.44 | 41.7961 | 39.965 | 163633 |
| 1735601700 | 40.19 | 1.23 | 3.16 | 39.105 | 41.26 | 38.9262 | 198753 |
| 1735342500 | 38.96 | 0.96 | 2.53 | 37.81 | 39.335 | 37.75 | 185061 |
| 1735256100 | 38 | 0.72 | 1.93 | 37.58 | 38.54 | 37.58 | 68126 |
| 1735077840 | 37.28 | -0.86 | -2.25 | 38 | 38.41 | 37.17 | 58681 |
| 1734996900 | 38.14 | -0.9 | -2.31 | 39 | 39.2233 | 37.69 | 60155 |
| 1734737700 | 39.04 | 2.34 | 6.38 | 36.6 | 39.865 | 36.01 | 154094 |
| 1734651300 | 36.7 | 0.7 | 1.94 | 35.85 | 36.7 | 35.55 | 273833 |
| 1734564900 | 36 | 0.02 | 0.06 | 36 | 36.86 | 35.21 | 138960 |
| 1734478500 | 35.98 | 0.27 | 0.76 | 35.63 | 36.34 | 34.87 | 43773 |
| 1734392100 | 35.71 | -0.76 | -2.08 | 35.66 | 36.22 | 35.63 | 36911 |
| 1734132900 | 36.47 | -0.62 | -1.67 | 36.98 | 37.573 | 36.27 | 27687 |
| 1734046500 | 37.09 | 0.83 | 2.29 | 36.5 | 38 | 35.865 | 58331 |
| 1733960100 | 36.26 | 1.2 | 3.42 | 35.3236 | 37.2999 | 35.12 | 78906 |
| 1733873700 | 35.06 | -0.08 | -0.21 | 35.3 | 35.86 | 34.94 | 45560 |
| 1733787300 | 35.135 | 0.39 | 1.14 | 34.85 | 35.49 | 34.5803 | 61000 |
| 1733528100 | 34.74 | -0.32 | -0.91 | 35.49 | 35.49 | 34.43 | 48589 |
| 1733441700 | 35.06 | 0.67 | 1.95 | 34.97 | 35.25 | 34.05 | 105423 |
| 1733355300 | 34.39 | 0.45 | 1.33 | 34.16 | 35.05 | 33.9142 | 25123 |
| 1733268900 | 33.94 | -0.23 | -0.67 | 34.4 | 34.71 | 33.85 | 26216 |
| 1733182500 | 34.17 | 0.25 | 0.74 | 34 | 34.93 | 33.475 | 72244 |
| 1732917840 | 33.92 | 1.77 | 5.51 | 32.35 | 34 | 32.35 | 71563 |
| 1732750500 | 32.15 | -0.36 | -1.11 | 32.784999 | 33.2 | 32.15 | 20026 |
| 1732664100 | 32.509999 | -0.39 | -1.17 | 32.93 | 33.36 | 32.4063 | 34294 |
| 1732577700 | 32.896 | 1.55 | 4.93 | 31.31 | 32.896 | 31.01 | 28661 |
| 1732318500 | 31.35 | 0.35 | 1.13 | 30.99 | 31.475 | 30.37 | 88468 |
| 1732232100 | 31 | 0.05 | 0.16 | 30.79 | 32.1179 | 30.75 | 22762 |
| 1732145700 | 30.95 | -0.65 | -2.06 | 31.34 | 31.34 | 30.2 | 19809 |
| 1732059300 | 31.6 | -1.11 | -3.39 | 32.06 | 32.6674 | 31.42 | 21677 |
| 1731972900 | 32.71 | -0.34 | -1.03 | 32.86 | 33.33 | 32.084 | 40584 |
| 1731713700 | 33.049999 | -0.81 | -2.39 | 33.66 | 33.95 | 32.9 | 40477 |
| 1731627300 | 33.86 | 0.23 | 0.68 | 33.7 | 33.9942 | 33.4 | 32275 |
| 1731540900 | 33.63 | 0.29 | 0.87 | 33.27 | 33.63 | 33.049999 | 29044 |
| 1731454500 | 33.34 | 0.17 | 0.51 | 33.64 | 33.64 | 32.869999 | 31783 |
| 1731368100 | 33.17 | -0.63 | -1.86 | 32.99 | 33.79 | 32.5 | 42793 |
| 1731108900 | 33.8 | 0.85 | 2.58 | 32.7 | 34 | 32.299999 | 83380 |
| 1731022500 | 32.95 | 0.09 | 0.27 | 32.2 | 32.95 | 32.2 | 15281 |
| 1730936100 | 32.86 | 1.76 | 5.66 | 31.22 | 33.47 | 31.21 | 129533 |
| 1730849700 | 31.1 | -0.78 | -2.45 | 31.56 | 31.88 | 30.94 | 26440 |
| 1730763300 | 31.88 | 0.53 | 1.69 | 30.96 | 32.5 | 30.96 | 22207 |
| 1730500500 | 31.35 | -0.64 | -2.00 | 31.92 | 31.92 | 30.96 | 25650 |
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
