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 | 0.41 | 0.906478001327 | 45.23 | 45.71 | 45.215 | 1946754 | 45.54436135 | SP |
| 4 | 0.34 | 0.75055187638 | 45.3 | 45.71 | 44.65 | 2027625 | 45.2235517 | SP |
| 12 | -0.33 | -0.71785947357 | 45.97 | 46.455 | 44.65 | 2509502 | 45.70239186 | SP |
| 26 | -0.58 | -1.2548680225 | 46.22 | 47.59 | 44.65 | 2134950 | 46.14738489 | SP |
| 52 | -0.51 | -1.10509209101 | 46.15 | 47.59 | 44.04 | 1809221 | 45.79174787 | SP |
| 156 | -6.37 | -12.2476446837 | 52.01 | 52.0999 | 42.06 | 1904455 | 46.31952154 | SP |
| 260 | -7.88 | -14.7234678625 | 53.52 | 54.74 | 42.06 | 1696288 | 48.74649069 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 45.64 | 0.04 | 0.09 | 45.64 | 45.71 | 45.57 | 2093224 |
| 1738193700 | 45.6 | 0.05 | 0.11 | 45.57 | 45.635 | 45.45 | 1327327 |
| 1738107300 | 45.55 | -0.03 | -0.07 | 45.44 | 45.5767 | 45.43 | 2011962 |
| 1738020900 | 45.58 | 0.26 | 0.57 | 45.5 | 45.6 | 45.46 | 2614028 |
| 1737761700 | 45.32 | -0.04 | -0.09 | 45.23 | 45.39 | 45.215 | 1687229 |
| 1737675300 | 45.36 | 0 | 0.00 | 45.36 | 45.36 | 45.36 | 0 |
| 1737588900 | 45.36 | -0.1 | -0.22 | 45.41 | 45.41 | 45.3 | 1827027 |
| 1737502500 | 45.46 | 0.15 | 0.33 | 45.39 | 45.48 | 45.355 | 3227229 |
| 1737156900 | 45.31 | 0 | 0.00 | 45.37 | 45.38 | 45.2719 | 1530412 |
| 1737070500 | 45.31 | 0.11 | 0.24 | 45.12 | 45.38 | 45.09 | 1710221 |
| 1736984100 | 45.2 | 0.43 | 0.96 | 45.02 | 45.237042 | 44.89 | 1715429 |
| 1736897700 | 44.77 | 0.09 | 0.20 | 44.73 | 44.79 | 44.68 | 2484123 |
| 1736811300 | 44.68 | -0.09 | -0.20 | 44.8 | 44.8 | 44.65 | 3110466 |
| 1736552100 | 44.77 | -0.31 | -0.69 | 44.76 | 44.9098 | 44.7201 | 2130352 |
| 1736379300 | 45.08 | 0.02 | 0.04 | 45.04 | 45.1 | 44.9413 | 1773277 |
| 1736292900 | 45.06 | -0.13 | -0.29 | 45.15 | 45.17 | 44.94 | 1801950 |
| 1736206500 | 45.19 | -0.05 | -0.11 | 45.24 | 45.25 | 45.1237 | 1965427 |
| 1735947300 | 45.24 | -0.04 | -0.09 | 45.3 | 45.347 | 45.19 | 1459935 |
| 1735860900 | 45.28 | -0.06 | -0.13 | 45.33 | 45.465 | 45.19 | 2062976 |
| 1735688100 | 45.34 | -0.03 | -0.07 | 45.39 | 45.48 | 45.245 | 1876292 |
| 1735601700 | 45.37 | 0.13 | 0.29 | 45.26 | 45.43 | 45.26 | 2239000 |
| 1735342500 | 45.24 | 0 | 0.00 | 45.27 | 45.28 | 45.17 | 3698696 |
| 1735256100 | 45.24 | 0.07 | 0.15 | 45.11 | 45.2799 | 45.02 | 2394304 |
| 1735077840 | 45.17 | -0.15 | -0.33 | 45.06 | 45.17 | 45.0339 | 1073676 |
| 1734996900 | 45.32 | -0.22 | -0.48 | 45.46 | 45.48 | 45.28 | 2398196 |
| 1734737700 | 45.54 | 0.24 | 0.53 | 45.58 | 45.619 | 45.4439 | 2897725 |
| 1734651300 | 45.3 | -0.06 | -0.13 | 45.3 | 45.34 | 45.18 | 2727071 |
| 1734564900 | 45.36 | -0.46 | -1.00 | 45.7 | 45.86 | 45.34 | 3020409 |
| 1734478500 | 45.82 | 0.02 | 0.04 | 45.77 | 45.85 | 45.74 | 1596216 |
| 1734392100 | 45.8 | 0.02 | 0.04 | 45.84 | 45.84 | 45.73 | 1698457 |
| 1734132900 | 45.78 | -0.17 | -0.37 | 45.87 | 45.87 | 45.683 | 1917610 |
| 1734046500 | 45.95 | -0.18 | -0.39 | 46.05 | 46.0899 | 45.89 | 1662805 |
| 1733960100 | 46.13 | -0.11 | -0.24 | 46.25 | 46.38 | 46.1 | 2572330 |
| 1733873700 | 46.24 | -0.02 | -0.04 | 46.16 | 46.2456 | 46.0501 | 2054771 |
| 1733787300 | 46.26 | -0.17 | -0.37 | 46.22 | 46.39 | 46.22 | 2058851 |
| 1733528100 | 46.43 | 0.17 | 0.37 | 46.45 | 46.455 | 46.33 | 2481264 |
| 1733441700 | 46.26 | 0.01 | 0.02 | 46.18 | 46.28 | 46.1435 | 5187198 |
| 1733355300 | 46.25 | 0.12 | 0.26 | 46 | 46.3 | 45.98 | 2798636 |
| 1733268900 | 46.13 | -0.05 | -0.11 | 46.26 | 46.295 | 46.093 | 3760196 |
| 1733182500 | 46.18 | -0.18 | -0.39 | 46.01 | 46.2261 | 45.92 | 10317480 |
| 1732917840 | 46.36 | 0.11 | 0.24 | 46.39 | 46.397534 | 46.3027 | 818894 |
| 1732750500 | 46.25 | 0.2 | 0.43 | 46.1 | 46.28 | 46.1 | 1690696 |
| 1732664100 | 46.05 | -0.13 | -0.28 | 46.15 | 46.15 | 45.95 | 3086307 |
| 1732577700 | 46.18 | 0.41 | 0.90 | 46.05 | 46.19 | 45.96 | 13257011 |
| 1732318500 | 45.77 | 0.11 | 0.24 | 45.75 | 45.77 | 45.65 | 3912898 |
| 1732232100 | 45.66 | 0.02 | 0.04 | 45.68 | 45.75 | 45.54 | 1847390 |
| 1732145700 | 45.64 | -0.01 | -0.02 | 45.57 | 45.705 | 45.5407 | 1450861 |
| 1732059300 | 45.65 | 0.07 | 0.15 | 45.7 | 45.75 | 45.64 | 1530463 |
| 1731972900 | 45.58 | 0.03 | 0.07 | 45.47 | 45.62 | 45.39 | 1095611 |
| 1731713700 | 45.55 | -0.02 | -0.04 | 45.45 | 45.69 | 45.36 | 2042188 |
| 1731627300 | 45.57 | -0.06 | -0.13 | 45.69 | 45.7702 | 45.5598 | 1131734 |
| 1731540900 | 45.63 | 0.07 | 0.15 | 45.77 | 45.89 | 45.5401 | 1283590 |
| 1731454500 | 45.56 | -0.29 | -0.63 | 45.62 | 45.7399 | 45.521 | 1611362 |
| 1731368100 | 45.85 | -0.06 | -0.13 | 45.84 | 45.86 | 45.76 | 841740 |
| 1731108900 | 45.91 | 0.01 | 0.02 | 45.97 | 46.11 | 45.85 | 1545171 |
| 1731022500 | 45.9 | 0.4 | 0.88 | 45.69 | 45.9495 | 45.672 | 1475259 |
| 1730936100 | 45.5 | -0.32 | -0.70 | 45.34 | 45.6373 | 45.26 | 1652123 |
| 1730849700 | 45.82 | 0.15 | 0.33 | 45.67 | 45.835 | 45.505 | 2198723 |
| 1730763300 | 45.67 | 0.16 | 0.35 | 45.79 | 45.79 | 45.555 | 1614090 |
| 1730500500 | 45.51 | -0.3 | -0.65 | 45.97 | 45.97 | 45.4901 | 1962162 |
| 1730414100 | 45.81 | -0.07 | -0.15 | 45.77 | 45.91 | 45.6428 | 1239548 |
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
