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 | -0.42 | -0.989399293286 | 42.45 | 43.54 | 41.74 | 1491005 | 42.47317554 | CS |
| 4 | -0.78 | -1.82200420463 | 42.81 | 43.54 | 38.25 | 1991492 | 41.0833943 | CS |
| 12 | -5.29 | -11.17920541 | 47.32 | 49.38 | 38.25 | 2181258 | 44.29921933 | CS |
| 26 | -14.84 | -26.0946017232 | 56.87 | 57.495 | 38.25 | 1963684 | 47.31009265 | CS |
| 52 | -11.89 | -22.0511869436 | 53.92 | 64.1599 | 38.25 | 2053638 | 52.16936724 | CS |
| 156 | 5.73 | 15.7851239669 | 36.3 | 66.19 | 34.17 | 2133355 | 50.81627423 | CS |
| 260 | 5.73 | 15.7851239669 | 36.3 | 66.19 | 34.17 | 2133355 | 50.81627423 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 42.33 | 0.04 | 0.09 | 42.38 | 42.55 | 41.9 | 1275771 |
| 1732059600 | 42.29 | -0.75 | -1.74 | 42.32 | 43.54 | 42.26 | 1694242 |
| 1731973200 | 43.04 | 0.86 | 2.04 | 42.45 | 43.135 | 41.99 | 1545941 |
| 1731714000 | 42.18 | -0.31 | -0.73 | 42.53 | 43.27 | 42.13 | 1395879 |
| 1731627600 | 42.49 | 0.07 | 0.17 | 42.45 | 42.605 | 41.74 | 1543190 |
| 1731541200 | 42.42 | 0.35 | 0.83 | 42.26 | 42.78 | 41.47 | 1687637 |
| 1731454800 | 42.07 | -0.36 | -0.85 | 42.51 | 42.84 | 42.02 | 1655259 |
| 1731368400 | 42.43 | 0.62 | 1.48 | 41.82 | 42.53 | 41.41 | 1514205 |
| 1731109200 | 41.81 | 0.28 | 0.67 | 41.46 | 41.88 | 41.16 | 1533593 |
| 1731022800 | 41.53 | -0.76 | -1.80 | 42.34 | 42.87 | 41.27 | 1787605 |
| 1730936400 | 42.29 | 2.31 | 5.78 | 41.26 | 42.7 | 40.99 | 2384566 |
| 1730850000 | 39.98 | 0.97 | 2.49 | 39.78 | 40.12 | 39.3 | 2091045 |
| 1730763600 | 39.01 | 0.31 | 0.80 | 38.8 | 39.8999 | 38.8 | 1757182 |
| 1730500800 | 38.7 | 0.09 | 0.23 | 38.89 | 39.26 | 38.37 | 3033459 |
| 1730414400 | 38.61 | -2.21 | -5.41 | 42.71 | 42.71 | 38.25 | 5842426 |
| 1730328000 | 40.82 | 0.02 | 0.05 | 40.85 | 41.22 | 40.48 | 2488003 |
| 1730241600 | 40.8 | -2.08 | -4.85 | 42.35 | 42.45 | 40.61 | 2345697 |
| 1730155200 | 42.88 | -0.13 | -0.30 | 42.07 | 43.15 | 42.07 | 1463782 |
| 1729896000 | 43.01 | 0.1 | 0.23 | 43.21 | 43.45 | 42.73 | 1459150 |
| 1729809600 | 42.91 | 0.02 | 0.05 | 42.81 | 43.025 | 42.46 | 1331203 |
| 1729723200 | 42.89 | -1.16 | -2.63 | 43.61 | 43.97 | 42.42 | 1802709 |
| 1729636800 | 44.05 | 0.14 | 0.32 | 44.06 | 44.22 | 43.54 | 1276011 |
| 1729550400 | 43.91 | -0.36 | -0.81 | 44.52 | 44.62 | 43.63 | 1497464 |
| 1729291200 | 44.27 | -0.05 | -0.11 | 44.2 | 44.6899 | 43.88 | 1519163 |
| 1729204800 | 44.32 | 0.66 | 1.51 | 43.87 | 44.55 | 43.685 | 1529274 |
| 1729118400 | 43.66 | 0.39 | 0.90 | 43.84 | 43.93 | 43.485 | 1514832 |
| 1729032000 | 43.27 | -1.97 | -4.35 | 44.35 | 44.42 | 43.17 | 2232895 |
| 1728945600 | 45.24 | -0.64 | -1.39 | 45.58 | 45.64 | 44.96 | 1173355 |
| 1728686400 | 45.88 | -0.04 | -0.09 | 45.81 | 46.19 | 45.625 | 1751082 |
| 1728600000 | 45.92 | 0.97 | 2.16 | 45.06 | 46.21 | 45.06 | 1921041 |
| 1728513600 | 44.95 | 0.44 | 0.99 | 44.16 | 45.2 | 43.96 | 1674444 |
| 1728427200 | 44.51 | -2.26 | -4.83 | 45.94 | 46.13 | 44.285 | 1721718 |
| 1728340800 | 46.77 | 0.03 | 0.06 | 46.5 | 47.18 | 46.4 | 1274806 |
| 1728081600 | 46.74 | -0.96 | -2.01 | 47.98 | 48.25 | 46.335 | 2081045 |
| 1727995200 | 47.7 | 2.85 | 6.35 | 44.85 | 47.875 | 44.36 | 2946449 |
| 1727908800 | 44.85 | 0.6 | 1.36 | 44.44 | 45.28 | 44.06 | 2050685 |
| 1727822400 | 44.25 | -0.32 | -0.72 | 44.18 | 45.23 | 43.88 | 2679616 |
| 1727736000 | 44.57 | -0.72 | -1.59 | 45.12 | 45.155 | 44.262 | 2943431 |
| 1727476800 | 45.29 | 0.06 | 0.13 | 45.63 | 45.86 | 44.83 | 1989312 |
| 1727390400 | 45.23 | 0.31 | 0.69 | 44.75 | 46.59 | 44.65 | 3295165 |
| 1727304000 | 44.92 | 0.06 | 0.13 | 44.94 | 45.57 | 44.61 | 2439172 |
| 1727217600 | 44.86 | -0.88 | -1.92 | 46.43 | 46.48 | 44.84 | 1763452 |
| 1727131200 | 45.74 | -0.51 | -1.10 | 45.92 | 46.52 | 45.52 | 2176250 |
| 1726872000 | 46.25 | -1 | -2.12 | 46.89 | 46.89 | 45.36 | 6052570 |
| 1726785600 | 47.25 | 0.34 | 0.72 | 47.72 | 47.96 | 47.06 | 4059429 |
| 1726699200 | 46.91 | 0.37 | 0.80 | 46.73 | 47.9 | 46.51 | 2049426 |
| 1726612800 | 46.54 | 1.24 | 2.74 | 45.7 | 46.65 | 45.36 | 2319931 |
| 1726526400 | 45.3 | 0.11 | 0.24 | 45.39 | 45.88 | 44.36 | 1780596 |
| 1726267200 | 45.19 | 0.96 | 2.17 | 44.59 | 45.9 | 44.5 | 2173325 |
| 1726180800 | 44.23 | -0.19 | -0.43 | 44.47 | 44.84 | 44.07 | 1497566 |
| 1726094400 | 44.42 | -1.87 | -4.04 | 46.25 | 46.25 | 44.26 | 2012185 |
| 1726008000 | 46.29 | 0.66 | 1.45 | 45.74 | 46.3959 | 45.14 | 2731925 |
| 1725921600 | 45.63 | -0.06 | -0.13 | 45.57 | 46.18 | 45.34 | 2448443 |
| 1725662400 | 45.69 | 0.11 | 0.24 | 45.71 | 46.195 | 44.885 | 2357117 |
| 1725576000 | 45.58 | -1.82 | -3.84 | 47.73 | 47.73 | 45.53 | 2980586 |
| 1725489600 | 47.4 | -0.06 | -0.13 | 47.53 | 47.99 | 46.74 | 2560058 |
| 1725403200 | 47.46 | -1.68 | -3.42 | 48.48 | 48.48 | 47.23 | 2004801 |
| 1725057600 | 49.14 | 1.66 | 3.50 | 47.28 | 49.38 | 47.21 | 3884602 |
| 1724971200 | 47.48 | 0.49 | 1.04 | 47.32 | 47.69 | 46.335 | 2698429 |
| 1724884800 | 46.99 | -0.29 | -0.61 | 47 | 47.63 | 46.76 | 2379260 |
| 1724798400 | 47.28 | -1.14 | -2.35 | 48.12 | 48.2425 | 47.21 | 1869351 |
| 1724712000 | 48.42 | -0.56 | -1.14 | 49.38 | 49.925 | 48.31 | 2322054 |
| 1724452800 | 48.98 | 1.63 | 3.44 | 47.7 | 49.15 | 47.498 | 2066674 |
| 1724366400 | 47.35 | 0.07 | 0.15 | 47.19 | 47.58 | 47.045 | 1534007 |
| 1724280000 | 47.28 | 0.01 | 0.02 | 47.23 | 47.85 | 46.85 | 1487048 |
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
Premium
