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 | 0.206232813932 | 43.64 | 44.31 | 42.49 | 3118701 | 43.49075872 | CS |
| 4 | -1.65 | -3.63596297929 | 45.38 | 46.5 | 41.895 | 3714400 | 43.76096619 | CS |
| 12 | -2.99 | -6.39982876712 | 46.72 | 48.6 | 41.895 | 4649188 | 45.09030327 | CS |
| 26 | -3.53 | -7.46931866272 | 47.26 | 48.79 | 37.93 | 5372827 | 44.13062137 | CS |
| 52 | -19.11 | -30.4105665181 | 62.84 | 74.2 | 37.93 | 4277439 | 47.99971352 | CS |
| 156 | 11.13 | 34.1411042945 | 32.6 | 74.2 | 28.84 | 3200816 | 46.29037571 | CS |
| 260 | 8.33 | 23.5310734463 | 35.4 | 74.2 | 28.25 | 3105113 | 44.45126597 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 43.73 | 0.64 | 1.49 | 43.36 | 43.9289 | 43.285 | 3127842 |
| 1783636800 | 43.09 | 0.16 | 0.37 | 42.97 | 43.55 | 42.64 | 2801990 |
| 1783550400 | 42.93 | -0.86 | -1.96 | 43.43 | 43.46 | 42.49 | 2892173 |
| 1783464000 | 43.79 | -0.17 | -0.39 | 44 | 44.12 | 43.51 | 2570729 |
| 1783377600 | 43.96 | 0.53 | 1.22 | 43.64 | 44.31 | 43.63 | 4209913 |
| 1783032000 | 43.43 | 0.66 | 1.54 | 43.48 | 43.6 | 42.92 | 3712404 |
| 1782945600 | 42.77 | 0.18 | 0.42 | 42.59 | 43.3 | 42.4858 | 2126519 |
| 1782859200 | 42.59 | 0.45 | 1.07 | 42.1 | 42.915 | 41.93 | 4029437 |
| 1782772800 | 42.14 | -0.73 | -1.70 | 43.15 | 43.45 | 41.895 | 3333708 |
| 1782513600 | 42.87 | -0.13 | -0.30 | 42.87 | 43.22 | 42.51 | 3027663 |
| 1782427200 | 43 | 0.07 | 0.16 | 43.4 | 43.69 | 42.625 | 3347439 |
| 1782340800 | 42.93 | -1.01 | -2.30 | 43.94 | 43.94 | 42.625 | 7494449 |
| 1782254400 | 43.94 | -0.19 | -0.43 | 43.75 | 44.195 | 43.48 | 4164982 |
| 1782168000 | 44.13 | -0.31 | -0.70 | 44.16 | 45 | 43.87 | 4197084 |
| 1781822400 | 44.44 | -0.3 | -0.67 | 45.09 | 45.32 | 44.24 | 3713696 |
| 1781736000 | 44.74 | -0.93 | -2.04 | 45.51 | 46.39 | 44.72 | 4414967 |
| 1781649600 | 45.67 | -0.01 | -0.02 | 45.9 | 46.15 | 45.465 | 3491489 |
| 1781563200 | 45.68 | 0.47 | 1.04 | 46.26 | 46.5 | 45.67 | 3989683 |
| 1781304000 | 45.21 | 0.18 | 0.40 | 45.38 | 45.7 | 45.06 | 3340868 |
| 1781217600 | 45.03 | 0.42 | 0.94 | 44.71 | 45.08 | 43.84 | 3944359 |
| 1781131200 | 44.61 | -0.9 | -1.98 | 45.1 | 45.71 | 44.58 | 3979348 |
| 1781044800 | 45.51 | 1.28 | 2.89 | 44.65 | 45.65 | 44.43 | 5337027 |
| 1780958400 | 44.23 | -0.37 | -0.83 | 44.73 | 45.04 | 44.055 | 6176439 |
| 1780699200 | 44.6 | -0.45 | -1.00 | 44.73 | 44.8 | 44.09 | 3504168 |
| 1780612800 | 45.05 | 1.17 | 2.67 | 44.16 | 45.15 | 44.02 | 4517805 |
| 1780526400 | 43.88 | -1.71 | -3.75 | 44.5 | 44.5 | 43.57 | 6429531 |
| 1780440000 | 45.59 | 0.27 | 0.60 | 45.11 | 45.955 | 45.03 | 3111461 |
| 1780353600 | 45.32 | -0.27 | -0.59 | 45.28 | 45.94 | 44.8 | 4775637 |
| 1780094400 | 45.59 | -0.49 | -1.06 | 45.97 | 46.52 | 45.53 | 4705837 |
| 1780008000 | 46.08 | 0.07 | 0.15 | 45.92 | 46.585 | 45.335 | 3407508 |
| 1779921600 | 46.01 | -0.01 | -0.02 | 46.1 | 46.555 | 45.65 | 3422891 |
| 1779835200 | 46.02 | 0.65 | 1.43 | 46 | 46.7 | 45.53 | 3070787 |
| 1779489600 | 45.37 | -0.07 | -0.15 | 45.69 | 45.885 | 45.105 | 2514500 |
| 1779403200 | 45.44 | 0.1 | 0.22 | 45 | 45.645 | 44.5901 | 5277337 |
| 1779316800 | 45.34 | 1.06 | 2.39 | 44.79 | 45.47 | 44.12 | 3908186 |
| 1779230400 | 44.28 | -0.78 | -1.73 | 44.91 | 45.36 | 44.245 | 4106282 |
| 1779144000 | 45.06 | -0.48 | -1.05 | 45.78 | 46.22 | 44.69 | 5298907 |
| 1778884800 | 45.54 | -1.99 | -4.19 | 46.64 | 46.85 | 45.41 | 5628604 |
| 1778798400 | 47.53 | 2.44 | 5.41 | 45.62 | 48.6 | 45.62 | 8235490 |
| 1778712000 | 45.09 | -0.81 | -1.76 | 45.59 | 45.9 | 45.09 | 6873141 |
| 1778625600 | 45.9 | -0.44 | -0.95 | 46.22 | 46.2915 | 45.585758 | 4735203 |
| 1778539200 | 46.34 | -0.74 | -1.57 | 47.09 | 47.19 | 46.155 | 6689063 |
| 1778280000 | 47.08 | 0.57 | 1.23 | 46.63 | 47.08 | 45.87 | 4557254 |
| 1778193600 | 46.51 | 0.06 | 0.13 | 46.71 | 46.95 | 46.11 | 6401432 |
| 1778107200 | 46.45 | 0.61 | 1.33 | 46.7 | 47.09 | 46.13 | 13043564 |
| 1778020800 | 45.84 | 0.86 | 1.91 | 45.25 | 46 | 44.91 | 3967134 |
| 1777934400 | 44.98 | -0.25 | -0.55 | 45.24 | 45.84 | 44.69 | 4152559 |
| 1777675200 | 45.23 | 0.11 | 0.24 | 45.5 | 45.73 | 44.99 | 5728883 |
| 1777588800 | 45.12 | 1.95 | 4.52 | 43.13 | 45.2 | 43.04 | 4968078 |
| 1777502400 | 43.17 | -1.06 | -2.40 | 44.15 | 44.46 | 42.945 | 5471334 |
| 1777416000 | 44.23 | -0.59 | -1.32 | 44.85 | 44.96 | 44.005 | 6017595 |
| 1777329600 | 44.82 | -0.66 | -1.45 | 45.3 | 45.78 | 44.77 | 4159959 |
| 1777070400 | 45.48 | 0.12 | 0.26 | 45.4 | 45.62 | 44.905 | 3273635 |
| 1776984000 | 45.36 | -0.83 | -1.80 | 45.8 | 46.24 | 44.86 | 5415616 |
| 1776897600 | 46.19 | -0.25 | -0.54 | 46.97 | 46.99 | 46.01 | 5563035 |
| 1776811200 | 46.44 | -0.22 | -0.47 | 46.96 | 47.68 | 46.295 | 5593339 |
| 1776724800 | 46.66 | 0.07 | 0.15 | 46.37 | 46.94 | 46.255 | 4816537 |
| 1776465600 | 46.59 | 0.64 | 1.39 | 46.72 | 47.6 | 46.52 | 5362813 |
| 1776379200 | 45.95 | -0.55 | -1.18 | 46.49 | 46.67 | 45.905 | 4907627 |
| 1776292800 | 46.5 | 0.95 | 2.09 | 45.86 | 46.8 | 45.71 | 6182825 |
| 1776206400 | 45.55 | 1.86 | 4.26 | 44 | 45.685 | 43.86 | 6537045 |
| 1776120000 | 43.69 | 1.55 | 3.68 | 41.85 | 43.825 | 41.76 | 5992681 |
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.
