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 | -0.75 | -1.66666666667 | 45 | 45.1331 | 43.33 | 6304941 | 44.0710943 | CS |
| 4 | -7.85 | -15.0671785029 | 52.1 | 52.16 | 43.33 | 7614022 | 47.29371591 | CS |
| 12 | -9.66 | -17.918753478 | 53.91 | 55.67 | 43.33 | 5405248 | 50.14170167 | CS |
| 26 | -14.93 | -25.2281176073 | 59.18 | 59.29 | 43.33 | 4665689 | 51.9737342 | CS |
| 52 | -7.44 | -14.3934997098 | 51.69 | 60.69 | 43.33 | 4626562 | 53.7697639 | CS |
| 156 | -13.31 | -23.1236970118 | 57.56 | 71.86 | 42.91 | 5026446 | 54.52310778 | CS |
| 260 | -8.46 | -16.0500853728 | 52.71 | 71.86 | 21.95 | 5022034 | 52.68422014 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 43.93 | 0.28 | 0.64 | 43.55 | 44.03 | 43.33 | 4805228 |
| 1732059600 | 43.65 | -0.57 | -1.29 | 43.82 | 44 | 43.35 | 6289166 |
| 1731973200 | 44.22 | 0.18 | 0.41 | 44.16 | 44.55 | 44.04 | 5076672 |
| 1731714000 | 44.04 | -0.55 | -1.23 | 44.57 | 44.83 | 44 | 9812209 |
| 1731627600 | 44.59 | -0.4 | -0.89 | 45 | 45.1331 | 44.37 | 5541432 |
| 1731541200 | 44.99 | -0.05 | -0.11 | 44.9 | 45.119 | 44.7 | 5990789 |
| 1731454800 | 45.04 | -1.23 | -2.66 | 46.36 | 46.36 | 44.91 | 7094878 |
| 1731368400 | 46.27 | -0.22 | -0.47 | 46.4 | 46.98 | 46.17 | 6734210 |
| 1731109200 | 46.49 | -2.41 | -4.93 | 48.59 | 48.59 | 46.38 | 12566830 |
| 1731022800 | 48.9 | 0.55 | 1.14 | 48.54 | 48.92 | 48.02 | 20309142 |
| 1730936400 | 48.35 | 0.45 | 0.94 | 49.7 | 49.7 | 47.975 | 8631243 |
| 1730850000 | 47.9 | -0.05 | -0.10 | 47.8 | 47.9 | 47.16 | 7189738 |
| 1730763600 | 47.95 | -1.02 | -2.08 | 48.3 | 48.68 | 47.4425 | 14620684 |
| 1730500800 | 48.97 | -0.41 | -0.83 | 49.5 | 49.72 | 48.86 | 4974937 |
| 1730414400 | 49.38 | 0.04 | 0.08 | 49.2 | 49.64 | 49.165 | 4823155 |
| 1730328000 | 49.34 | -0.14 | -0.28 | 49.4 | 50.14 | 49.14 | 4773796 |
| 1730241600 | 49.48 | -0.63 | -1.26 | 49.84 | 49.98 | 49.32 | 4898377 |
| 1730155200 | 50.11 | 0.41 | 0.82 | 49.84 | 50.15 | 49.47 | 6456436 |
| 1729896000 | 49.7 | -1.29 | -2.53 | 50.62 | 50.73 | 49.69 | 5887190 |
| 1729809600 | 50.99 | -0.5 | -0.97 | 52.1 | 52.16 | 50.72 | 5804337 |
| 1729723200 | 51.49 | -0.58 | -1.11 | 51.73 | 51.99 | 51.1209 | 4520451 |
| 1729636800 | 52.07 | -0.14 | -0.27 | 52.24 | 52.3 | 51.59 | 4413375 |
| 1729550400 | 52.21 | -0.9 | -1.69 | 53.15 | 53.19 | 52.11 | 3532326 |
| 1729291200 | 53.11 | 0.03 | 0.06 | 53.48 | 53.49 | 52.82 | 2396204 |
| 1729204800 | 53.08 | 0.14 | 0.26 | 53 | 53.22 | 52.735 | 3894025 |
| 1729118400 | 52.94 | 0.37 | 0.70 | 52.6 | 53.32 | 52.36 | 4492420 |
| 1729032000 | 52.57 | -0.97 | -1.81 | 53.32 | 53.56 | 52.56 | 4209407 |
| 1728945600 | 53.54 | -0.24 | -0.45 | 53.7 | 53.83 | 53.33 | 2736010 |
| 1728686400 | 53.78 | 0.16 | 0.30 | 53.75 | 54.17 | 53.7 | 4288571 |
| 1728600000 | 53.62 | 0.2 | 0.37 | 53.42 | 54.05 | 53.3 | 2493416 |
| 1728513600 | 53.42 | 0.21 | 0.39 | 53.08 | 53.72 | 52.8649 | 3183364 |
| 1728427200 | 53.21 | -1.41 | -2.58 | 53.75 | 53.95 | 53.115 | 4218559 |
| 1728340800 | 54.62 | -0.72 | -1.30 | 55.02 | 55.135 | 54.225 | 3079632 |
| 1728081600 | 55.34 | 0.84 | 1.54 | 55.1 | 55.625 | 54.9101 | 3443890 |
| 1727995200 | 54.5 | -0.18 | -0.33 | 54.46 | 54.74 | 53.9 | 4065836 |
| 1727908800 | 54.68 | 0.14 | 0.26 | 54.68 | 55.08 | 54.3922 | 6312714 |
| 1727822400 | 54.54 | -0.09 | -0.16 | 54.57 | 54.8419 | 54.16 | 5460323 |
| 1727736000 | 54.63 | -0.45 | -0.82 | 55.04 | 55.35 | 53.97 | 5537824 |
| 1727476800 | 55.08 | 0.36 | 0.66 | 55 | 55.67 | 54.64 | 5511029 |
| 1727390400 | 54.72 | 1.88 | 3.56 | 53.5 | 54.76 | 53.435 | 5671462 |
| 1727304000 | 52.84 | -0.61 | -1.14 | 53.66 | 53.73 | 52.54 | 3861304 |
| 1727217600 | 53.45 | 1.41 | 2.71 | 52.69 | 53.68 | 52.63 | 4675795 |
| 1727131200 | 52.04 | 0.33 | 0.64 | 51.87 | 52.24 | 51.61 | 5029619 |
| 1726872000 | 51.71 | -1.18 | -2.23 | 52.64 | 52.8 | 51.3 | 8465544 |
| 1726785600 | 52.89 | 1.25 | 2.42 | 52.55 | 53.21 | 52.2601 | 4746335 |
| 1726699200 | 51.64 | 0.13 | 0.25 | 51.51 | 52.29 | 51.3176 | 3429168 |
| 1726612800 | 51.51 | 0.85 | 1.68 | 50.84 | 51.86 | 50.71 | 4028130 |
| 1726526400 | 50.66 | 0.51 | 1.02 | 50.27 | 51.04 | 50.27 | 3189424 |
| 1726267200 | 50.15 | -0.11 | -0.22 | 50.4 | 51 | 50.03 | 4398283 |
| 1726180800 | 50.26 | -0.47 | -0.93 | 50.68 | 50.91 | 49.52 | 5710637 |
| 1726094400 | 50.73 | -0.09 | -0.18 | 50.88 | 50.97 | 49.76 | 3717189 |
| 1726008000 | 50.82 | -0.48 | -0.94 | 51.3 | 51.36 | 50.495 | 3185833 |
| 1725921600 | 51.3 | 0.62 | 1.22 | 50.73 | 51.785 | 50.73 | 4021092 |
| 1725662400 | 50.68 | -0.63 | -1.23 | 51.25 | 51.71 | 50.37 | 4144260 |
| 1725576000 | 51.31 | -0.27 | -0.52 | 51.62 | 51.73 | 51.03 | 4508924 |
| 1725489600 | 51.58 | -0.35 | -0.67 | 51.84 | 52.51 | 51.368 | 3775610 |
| 1725403200 | 51.93 | -1.65 | -3.08 | 52.78 | 53.0625 | 51.815 | 3891484 |
| 1725057600 | 53.58 | -0.28 | -0.52 | 53.16 | 53.5975 | 52.805 | 5339084 |
| 1724971200 | 53.86 | 0.35 | 0.65 | 53.91 | 54.25 | 53.07 | 3050647 |
| 1724884800 | 53.51 | -0.26 | -0.48 | 53.35 | 53.7897 | 53.235 | 2630266 |
| 1724798400 | 53.77 | -0.26 | -0.48 | 53.89 | 54.12 | 53.615 | 3649765 |
| 1724712000 | 54.03 | 0.5 | 0.93 | 53.99 | 54.56 | 53.93 | 2823336 |
| 1724452800 | 53.53 | 0.97 | 1.85 | 53.01 | 54.01 | 52.9 | 4900852 |
| 1724366400 | 52.56 | -0.39 | -0.74 | 53.11 | 53.179 | 52.495 | 2916049 |
| 1724280000 | 52.95 | 0.23 | 0.44 | 53 | 53.12 | 52.81 | 2809550 |
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
