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 | 0.72 | 1.59468438538 | 45.15 | 45.87 | 43.605 | 2943206 | 44.64695375 | CS |
| 4 | -0.03 | -0.0653594771242 | 45.9 | 49.69 | 43.605 | 2897554 | 46.22710327 | CS |
| 12 | 0.9 | 2.00133422282 | 44.97 | 50.36 | 43.605 | 3150588 | 47.48342627 | CS |
| 26 | -6.52 | -12.4451231151 | 52.39 | 55.475 | 42.2 | 3477946 | 47.66555906 | CS |
| 52 | -8.84 | -16.1579235971 | 54.71 | 64.1 | 42.2 | 2778705 | 50.86079661 | CS |
| 156 | 13.22 | 40.4900459418 | 32.65 | 64.1 | 28.35 | 1906726 | 47.72504862 | CS |
| 260 | -5.84 | -11.293753626 | 51.71 | 64.1 | 26.76 | 1897165 | 47.04154988 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 45.87 | 0.47 | 1.04 | 45.59 | 46.075 | 45.44 | 1863197 |
| 1782945600 | 45.4 | 0.55 | 1.23 | 44.99 | 45.81 | 44.99 | 1446005 |
| 1782859200 | 44.85 | 0.84 | 1.91 | 44 | 45.145 | 43.82 | 2298878 |
| 1782772800 | 44.01 | -0.61 | -1.37 | 45.1 | 45.44 | 43.605 | 2258864 |
| 1782513600 | 44.62 | -0.04 | -0.09 | 44.5 | 45.2599 | 44.345 | 5763949 |
| 1782427200 | 44.66 | -0.24 | -0.53 | 45.15 | 45.62 | 44.37 | 2948334 |
| 1782340800 | 44.9 | -2.06 | -4.39 | 46.88 | 46.88 | 44.81 | 5124304 |
| 1782254400 | 46.96 | -0.33 | -0.70 | 47.07 | 47.5 | 46.5 | 3225158 |
| 1782168000 | 47.29 | -0.15 | -0.32 | 47.4 | 47.76 | 46.71 | 2711140 |
| 1781822400 | 47.44 | -0.54 | -1.13 | 48.59 | 48.59 | 47.17 | 2311720 |
| 1781736000 | 47.98 | -0.6 | -1.24 | 48.86 | 49.69 | 47.92 | 3495638 |
| 1781649600 | 48.58 | 0.39 | 0.81 | 48.55 | 49.195 | 48.37 | 2496746 |
| 1781563200 | 48.19 | 1.06 | 2.25 | 48.16 | 48.85 | 47.91 | 3006183 |
| 1781304000 | 47.13 | 0.51 | 1.09 | 47 | 47.64 | 46.65 | 2723524 |
| 1781217600 | 46.62 | 0.92 | 2.01 | 45.77 | 46.62 | 45.33 | 2831064 |
| 1781131200 | 45.7 | -1.45 | -3.08 | 46.65 | 47.57 | 45.56 | 3302957 |
| 1781044800 | 47.15 | 1.18 | 2.57 | 46.46 | 47.47 | 46.18 | 1842873 |
| 1780958400 | 45.97 | -0.21 | -0.45 | 46.18 | 46.56 | 45.825 | 2502362 |
| 1780699200 | 46.18 | -0.53 | -1.13 | 46.41 | 46.57 | 45.71 | 2049754 |
| 1780612800 | 46.71 | 1.46 | 3.23 | 45.9 | 46.835 | 45.59 | 2714065 |
| 1780526400 | 45.25 | -2.5 | -5.24 | 46.65 | 47.04 | 45.15 | 4524022 |
| 1780440000 | 47.75 | -0.39 | -0.81 | 47.81 | 48.12 | 47.165 | 4483920 |
| 1780353600 | 48.14 | -0.46 | -0.95 | 48.13 | 48.9 | 47.82 | 4478427 |
| 1780094400 | 48.6 | -0.41 | -0.84 | 48.36 | 49.32 | 47.83 | 3909927 |
| 1780008000 | 49.01 | 0.02 | 0.04 | 48.84 | 49.33 | 48.045 | 3220772 |
| 1779921600 | 48.99 | -0.2 | -0.41 | 49.11 | 49.53 | 48.5 | 1720283 |
| 1779835200 | 49.19 | 1.26 | 2.63 | 48.15 | 49.2 | 48.15 | 4260779 |
| 1779489600 | 47.93 | -0.61 | -1.26 | 48.72 | 48.83 | 47.72 | 3268384 |
| 1779403200 | 48.54 | 0.48 | 1.00 | 47.81 | 48.7 | 47.39 | 1469198 |
| 1779316800 | 48.06 | 1.07 | 2.28 | 47.18 | 48.115 | 46.58 | 2100551 |
| 1779230400 | 46.99 | -1.63 | -3.35 | 48.43 | 48.65 | 46.99 | 3338843 |
| 1779144000 | 48.62 | 0.7 | 1.46 | 47.815 | 48.78 | 47.61 | 2393736 |
| 1778884800 | 47.92 | -1.5 | -3.04 | 48.9 | 48.905 | 47.84 | 2538396 |
| 1778798400 | 49.42 | 1.58 | 3.30 | 48.07 | 49.655 | 48 | 2903018 |
| 1778712000 | 47.84 | -0.9 | -1.85 | 48.29 | 48.46 | 47.49 | 2993365 |
| 1778625600 | 48.74 | -0.19 | -0.39 | 48.79 | 49.21 | 48.28 | 3306342 |
| 1778539200 | 48.93 | -0.83 | -1.67 | 49.77 | 50.36 | 48.77 | 4018073 |
| 1778280000 | 49.76 | 0.97 | 1.99 | 49.17 | 49.81 | 46.955 | 6153158 |
| 1778193600 | 48.79 | 0.16 | 0.33 | 48.76 | 49.355 | 48.455 | 4442544 |
| 1778107200 | 48.63 | 0.2 | 0.41 | 49.18 | 49.42 | 48.4 | 3729098 |
| 1778020800 | 48.43 | 0.83 | 1.74 | 47.85 | 48.74 | 47.15 | 3321361 |
| 1777934400 | 47.6 | -0.38 | -0.79 | 47.92 | 48.87 | 47.57 | 2218642 |
| 1777675200 | 47.98 | -0.03 | -0.06 | 48.36 | 48.63 | 47.83 | 2831165 |
| 1777588800 | 48.01 | 1.97 | 4.28 | 46 | 48.195 | 45.86 | 3288856 |
| 1777502400 | 46.04 | -0.45 | -0.97 | 46.53 | 46.72 | 45.8007 | 2810522 |
| 1777416000 | 46.49 | -0.47 | -1.00 | 46.96 | 47.18 | 46.23 | 2970045 |
| 1777329600 | 46.96 | -0.61 | -1.28 | 47.43 | 48.105 | 46.92 | 1923988 |
| 1777070400 | 47.57 | -0.23 | -0.48 | 48.39 | 48.39 | 47.38 | 2361130 |
| 1776984000 | 47.8 | -0.71 | -1.46 | 48.32 | 48.45 | 46.99 | 3759688 |
| 1776897600 | 48.51 | 0.29 | 0.60 | 48.83 | 49.19 | 48.2 | 3072820 |
| 1776811200 | 48.22 | -0.83 | -1.69 | 49.2 | 49.81 | 47.97 | 3603607 |
| 1776724800 | 49.05 | -0.27 | -0.55 | 49.07 | 49.63 | 48.78 | 2959977 |
| 1776465600 | 49.32 | 0.8 | 1.65 | 49.2 | 50.33 | 49.189 | 3789414 |
| 1776379200 | 48.52 | -0.31 | -0.63 | 49.2 | 49.3 | 48.24 | 3082755 |
| 1776292800 | 48.83 | 1.35 | 2.84 | 47.93 | 49.11 | 47.72 | 4132889 |
| 1776206400 | 47.48 | 1.15 | 2.48 | 46.84 | 47.81 | 46.49 | 3924617 |
| 1776120000 | 46.33 | 1.43 | 3.18 | 44.61 | 46.375 | 44.56 | 2706320 |
| 1775860800 | 44.9 | -0.2 | -0.44 | 45.21 | 45.3 | 44.455 | 2994674 |
| 1775774400 | 45.1 | -0.16 | -0.35 | 44.97 | 45.305 | 44.45 | 2675293 |
| 1775688000 | 45.26 | 1.28 | 2.91 | 45.85 | 46.04 | 44.69 | 5083663 |
| 1775601600 | 43.98 | -0.24 | -0.54 | 43.8 | 44 | 43.045 | 4519564 |
| 1775515200 | 44.22 | -0.23 | -0.52 | 44.12 | 44.52 | 43.9 | 3148202 |
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.
