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 | 0.8 | 1.64880461665 | 48.52 | 50.94 | 48.52 | 396644 | 49.71222654 | CS |
| 4 | 3.03 | 6.54569021387 | 46.29 | 50.94 | 44.74 | 621260 | 47.48267583 | CS |
| 12 | 4.8 | 10.781671159 | 44.52 | 50.94 | 41.89 | 599070 | 45.54288498 | CS |
| 26 | 5.63 | 12.8862439918 | 43.69 | 50.94 | 41.89 | 494216 | 45.30854439 | CS |
| 52 | 3.96 | 8.73015873016 | 45.36 | 50.94 | 41.29 | 432970 | 45.42329732 | CS |
| 156 | -0.23 | -0.464177598385 | 49.55 | 56.25 | 41.29 | 363532 | 47.54556297 | CS |
| 260 | -8.22 | -14.2857142857 | 57.54 | 72.11 | 41.29 | 316605 | 51.01245664 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 49.35 | -0.34 | -0.68 | 49.79 | 50.16 | 49.335 | 359132 |
| 1783464000 | 49.69 | 0.22 | 0.44 | 49.99 | 50.94 | 49.64 | 359689 |
| 1783377600 | 49.47 | -0.76 | -1.51 | 50.16 | 50.16 | 49.27 | 409499 |
| 1783032000 | 50.23 | 1.19 | 2.43 | 48.52 | 50.425 | 48.52 | 458257 |
| 1782945600 | 49.04 | 0.39 | 0.80 | 48.74 | 49.7275 | 48.564 | 658400 |
| 1782859200 | 48.65 | -0.26 | -0.53 | 48.81 | 49.65 | 48.44 | 549633 |
| 1782772800 | 48.91 | -0.17 | -0.35 | 48.72 | 49.19 | 48.35 | 647311 |
| 1782513600 | 49.08 | 1.53 | 3.22 | 47.75 | 49.09 | 47.75 | 2059389 |
| 1782427200 | 47.55 | 0.25 | 0.53 | 47.27 | 48.27 | 46.81 | 693178 |
| 1782340800 | 47.3 | 1.02 | 2.20 | 46.56 | 47.4 | 46.56 | 505690 |
| 1782254400 | 46.28 | 1.08 | 2.39 | 45.84 | 46.39 | 45.6 | 426788 |
| 1782168000 | 45.2 | 0 | 0.00 | 45.2 | 45.59 | 45.02 | 434717 |
| 1781822400 | 45.2 | 0.2 | 0.44 | 45 | 45.39 | 44.745 | 852584 |
| 1781736000 | 45 | -0.45 | -0.99 | 45.1 | 45.45 | 44.74 | 484310 |
| 1781649600 | 45.45 | 0.08 | 0.18 | 45.68 | 45.91 | 45.15 | 503360 |
| 1781563200 | 45.37 | -0.2 | -0.44 | 45.27 | 45.61 | 45.02 | 582790 |
| 1781304000 | 45.57 | 0.22 | 0.49 | 45.46 | 46.03 | 45.25 | 415405 |
| 1781217600 | 45.35 | -0.72 | -1.56 | 46.29 | 46.58 | 44.975 | 782542 |
| 1781131200 | 46.07 | -0.32 | -0.69 | 46.88 | 47.3551 | 46.07 | 505166 |
| 1781044800 | 46.39 | 1.26 | 2.79 | 45.39 | 46.68 | 45.29 | 377244 |
| 1780958400 | 45.13 | -0.69 | -1.51 | 45.47 | 46.11 | 45.13 | 345810 |
| 1780699200 | 45.82 | 0.58 | 1.28 | 45.28 | 46.23 | 45.23 | 389259 |
| 1780612800 | 45.24 | 0.49 | 1.09 | 45.48 | 45.64 | 44.925 | 367333 |
| 1780526400 | 44.75 | -0.59 | -1.30 | 45.23 | 45.52 | 44.59 | 865752 |
| 1780440000 | 45.34 | 1.48 | 3.37 | 44.1 | 45.75 | 43.92 | 704884 |
| 1780353600 | 43.86 | -1.24 | -2.75 | 45.08 | 45.08 | 43.85 | 671578 |
| 1780094400 | 45.1 | 1.28 | 2.92 | 43.75 | 45.18 | 43.62 | 1267860 |
| 1780008000 | 43.82 | -0.24 | -0.54 | 43.81 | 44.4 | 43.742 | 488318 |
| 1779921600 | 44.06 | 0.56 | 1.29 | 43.74 | 44.31 | 43.25 | 729296 |
| 1779835200 | 43.5 | -0.45 | -1.02 | 44.05 | 44.07 | 43.46 | 565352 |
| 1779489600 | 43.95 | 0.74 | 1.71 | 43.08 | 44.1 | 43.065 | 555243 |
| 1779403200 | 43.21 | -0.13 | -0.30 | 43.34 | 43.685 | 42.97 | 461731 |
| 1779316800 | 43.34 | 0.43 | 1.00 | 42.95 | 43.36 | 42.71 | 486027 |
| 1779230400 | 42.91 | 0.09 | 0.21 | 42.84 | 43.38 | 42.74 | 235220 |
| 1779144000 | 42.82 | 0.35 | 0.82 | 42.58 | 43.4899 | 42.49 | 342788 |
| 1778884800 | 42.47 | -0.98 | -2.26 | 43.6 | 43.72 | 42.43 | 392461 |
| 1778798400 | 43.45 | 0.14 | 0.32 | 43.48 | 43.985 | 43.24 | 436364 |
| 1778712000 | 43.31 | -0.13 | -0.30 | 43.16 | 43.41 | 42.83 | 347839 |
| 1778625600 | 43.44 | 0.56 | 1.31 | 43.27 | 43.84 | 43.05 | 366868 |
| 1778539200 | 42.88 | -0.59 | -1.36 | 43.25 | 43.64 | 42.7 | 331181 |
| 1778280000 | 43.47 | -0.15 | -0.34 | 43.61 | 44.15 | 43.3601 | 328671 |
| 1778193600 | 43.62 | 0.59 | 1.37 | 42.88 | 43.91 | 42.51 | 547309 |
| 1778107200 | 43.03 | -0.01 | -0.02 | 42.8 | 43.29 | 42.575 | 443661 |
| 1778020800 | 43.04 | -0.01 | -0.02 | 42.99 | 43.41 | 42.62 | 406701 |
| 1777934400 | 43.05 | 0.69 | 1.63 | 42.03 | 43.51 | 41.96 | 562546 |
| 1777675200 | 42.36 | 0.12 | 0.28 | 42.56 | 42.94 | 41.89 | 664182 |
| 1777588800 | 42.24 | -3.14 | -6.92 | 45.44 | 45.92 | 41.93 | 1155903 |
| 1777502400 | 45.38 | -1.15 | -2.47 | 46.15 | 46.35 | 45.35 | 380119 |
| 1777416000 | 46.53 | 0.1 | 0.22 | 47.11 | 47.55 | 46.42 | 391677 |
| 1777329600 | 46.43 | 0.05 | 0.11 | 46.64 | 47.16 | 46.395 | 400639 |
| 1777070400 | 46.38 | -1.14 | -2.40 | 47.52 | 47.79 | 46.2 | 2182681 |
| 1776984000 | 47.52 | 1.01 | 2.17 | 46.98 | 48.08 | 46.12 | 479337 |
| 1776897600 | 46.51 | 0.31 | 0.67 | 46.33 | 46.885 | 46.31 | 441133 |
| 1776811200 | 46.2 | -0.65 | -1.39 | 46.85 | 47.25 | 46.145 | 455998 |
| 1776724800 | 46.85 | 1.89 | 4.20 | 44.8 | 47.3 | 44.8 | 741962 |
| 1776465600 | 44.96 | 0.15 | 0.33 | 44.53 | 45.06 | 44.04 | 1502813 |
| 1776379200 | 44.81 | 0.13 | 0.29 | 44.52 | 44.89 | 44.31 | 645412 |
| 1776292800 | 44.68 | -0.45 | -1.00 | 44.8 | 45.08 | 44.27 | 382146 |
| 1776206400 | 45.13 | 0.02 | 0.04 | 44.78 | 45.33 | 44.33 | 398824 |
| 1776120000 | 45.11 | -1.83 | -3.90 | 46.61 | 46.925 | 44.34 | 748472 |
| 1775860800 | 46.94 | -0.14 | -0.30 | 47.25 | 47.27 | 46.84 | 284273 |
| 1775774400 | 47.08 | 1.31 | 2.86 | 45.61 | 47.29 | 45.39 | 512736 |
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.
