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 | 0.65 | 1.55353728489 | 41.84 | 43.3499 | 41.35 | 4465739 | 42.25377357 | CS |
| 4 | -1.6 | -3.6289408029 | 44.09 | 45.7 | 41.115 | 5022980 | 42.90308965 | CS |
| 12 | 0.24 | 0.568047337278 | 42.25 | 45.78 | 40.465 | 4027860 | 43.10439787 | CS |
| 26 | 1.89 | 4.65517241379 | 40.6 | 45.78 | 39.76 | 3804353 | 42.41396866 | CS |
| 52 | 7.43 | 21.1922418711 | 35.06 | 45.78 | 32.855 | 4440720 | 38.93410574 | CS |
| 156 | -2.48 | -5.5147876362 | 44.97 | 47.67 | 31.03 | 4354213 | 38.31535889 | CS |
| 260 | 4.99 | 13.3066666667 | 37.5 | 47.67 | 22.57 | 4432080 | 37.09843236 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 42.49 | 0.94 | 2.26 | 41.75 | 42.795 | 41.75 | 4817550 |
| 1741131600 | 41.55 | -1.12 | -2.62 | 42 | 42.5 | 41.37 | 5798577 |
| 1741045200 | 42.67 | -0.06 | -0.14 | 42.95 | 43.3499 | 42.325 | 4910763 |
| 1740786000 | 42.73 | 1 | 2.40 | 41.81 | 42.79 | 41.66 | 4461469 |
| 1740699600 | 41.73 | -0.02 | -0.05 | 41.84 | 42.055 | 41.35 | 2340336 |
| 1740613200 | 41.75 | 0.1 | 0.24 | 41.69 | 42.13 | 41.48 | 3435266 |
| 1740526800 | 41.65 | 0.11 | 0.26 | 41.41 | 41.81 | 41.115 | 6925119 |
| 1740440400 | 41.54 | -0.24 | -0.57 | 41.82 | 42.07 | 41.46 | 5420860 |
| 1740181200 | 41.78 | -0.2 | -0.48 | 41.75 | 42.15 | 41.53 | 6521980 |
| 1740094800 | 41.98 | -0.33 | -0.78 | 42.31 | 42.31 | 41.755 | 5546929 |
| 1740008400 | 42.31 | -0.44 | -1.03 | 42.8 | 42.87 | 42.035 | 6077742 |
| 1739922000 | 42.75 | -0.32 | -0.74 | 43.12 | 43.24 | 41.98 | 8367593 |
| 1739576400 | 43.07 | -2.38 | -5.24 | 45.1 | 45.35 | 43.06 | 5862970 |
| 1739490000 | 45.45 | 0.35 | 0.78 | 45.24 | 45.7 | 45.08 | 3654641 |
| 1739403600 | 45.1 | -0.15 | -0.33 | 44.99 | 45.39 | 44.81 | 9647738 |
| 1739317200 | 45.25 | 0.44 | 0.98 | 44.75 | 45.32 | 44.445 | 2810395 |
| 1739230800 | 44.81 | 0.36 | 0.81 | 44.55 | 44.975 | 44.32 | 2769401 |
| 1738971600 | 44.45 | 0.25 | 0.57 | 44.2 | 44.54 | 43.78 | 2560749 |
| 1738885200 | 44.2 | 0.27 | 0.61 | 44.09 | 44.56 | 43.77 | 3545442 |
| 1738798800 | 43.93 | 0.21 | 0.48 | 43.73 | 44.46 | 43.73 | 3917411 |
| 1738712400 | 43.72 | 0.8 | 1.86 | 43.47 | 44.09 | 43.47 | 3358195 |
| 1738626000 | 42.92 | -0.32 | -0.74 | 41.7 | 43.29 | 40.49 | 5264301 |
| 1738366800 | 43.24 | -1.26 | -2.83 | 44.48 | 44.56 | 43.12 | 6174015 |
| 1738280400 | 44.5 | 0.24 | 0.54 | 44.5 | 44.825 | 44.1 | 3287889 |
| 1738194000 | 44.26 | -0.2 | -0.45 | 44.36 | 44.62 | 44.155 | 2702562 |
| 1738107600 | 44.46 | -0.24 | -0.54 | 44.81 | 45.1 | 44.251 | 3203186 |
| 1738021200 | 44.7 | -0.36 | -0.80 | 44.84 | 45.05 | 44.24 | 3966245 |
| 1737762000 | 45.06 | 0.3 | 0.67 | 44.99 | 45.21 | 44.67 | 2015743 |
| 1737675600 | 44.76 | 0 | 0.00 | 44.76 | 44.76 | 44.76 | 0 |
| 1737589200 | 44.76 | -0.55 | -1.21 | 45.36 | 45.38 | 44.735 | 4134676 |
| 1737502800 | 45.31 | 0.8 | 1.80 | 44.51 | 45.78 | 44.46 | 7457834 |
| 1737157200 | 44.51 | 0.48 | 1.09 | 43.88 | 44.9 | 43.88 | 7092329 |
| 1737070800 | 44.03 | -0.3 | -0.68 | 44.16 | 44.24 | 43.63 | 4936950 |
| 1736984400 | 44.33 | 0.26 | 0.59 | 44.4 | 44.74 | 44.29 | 2861318 |
| 1736898000 | 44.07 | 0.67 | 1.54 | 43.34 | 44.09 | 43.21 | 2985945 |
| 1736811600 | 43.4 | -0.08 | -0.18 | 43.53 | 44.01 | 43.3 | 4283333 |
| 1736552400 | 43.48 | -0.54 | -1.23 | 44 | 44.05 | 43.2 | 4845866 |
| 1736379600 | 44.02 | 0.38 | 0.87 | 43.6 | 44.09 | 43.52 | 2738968 |
| 1736293200 | 43.64 | 0.65 | 1.51 | 43.28 | 43.79 | 43.24 | 2661514 |
| 1736206800 | 42.99 | -0.1 | -0.23 | 43.31 | 43.46 | 42.89 | 2473042 |
| 1735947600 | 43.09 | 0.11 | 0.26 | 43.09 | 43.429 | 42.98 | 2971196 |
| 1735861200 | 42.98 | 0.55 | 1.30 | 42.65 | 42.99 | 42.48 | 3086750 |
| 1735688400 | 42.43 | 0.31 | 0.74 | 42.19 | 42.45 | 42.12 | 1646621 |
| 1735602000 | 42.12 | 0.3 | 0.72 | 41.62 | 42.2 | 41.47 | 2186583 |
| 1735342800 | 41.82 | 0.02 | 0.05 | 41.56 | 41.94 | 41.5266 | 1792460 |
| 1735256400 | 41.8 | -0.07 | -0.17 | 41.81 | 41.98 | 41.69 | 1320414 |
| 1735077840 | 41.87 | 0.07 | 0.17 | 41.75 | 41.9 | 41.62 | 988583 |
| 1734997200 | 41.8 | 0.43 | 1.04 | 41.31 | 41.81 | 41.005 | 3689309 |
| 1734738000 | 41.37 | 0.66 | 1.62 | 40.55 | 41.42 | 40.35 | 3981523 |
| 1734651600 | 40.71 | 0.21 | 0.52 | 40.73 | 41.13 | 40.465 | 4677506 |
| 1734565200 | 40.5 | -0.9 | -2.17 | 41.35 | 41.35 | 40.5 | 4401076 |
| 1734478800 | 41.4 | -0.13 | -0.31 | 41.26 | 41.52 | 41.1 | 2534746 |
| 1734392400 | 41.53 | -0.38 | -0.91 | 41.89 | 41.93 | 41.38 | 3379165 |
| 1734133200 | 41.91 | -0.14 | -0.33 | 42.05 | 42.1 | 41.74 | 2345917 |
| 1734046800 | 42.05 | -0.29 | -0.68 | 42.31 | 42.32 | 41.95 | 4345764 |
| 1733960400 | 42.34 | 0.03 | 0.07 | 42.48 | 42.7371 | 42.27 | 8932263 |
| 1733874000 | 42.31 | -0.04 | -0.09 | 42.44 | 42.53 | 42.1302 | 3598009 |
| 1733787600 | 42.35 | -0.79 | -1.83 | 43.26 | 43.51 | 42.35 | 5077505 |
| 1733528400 | 43.14 | -0.78 | -1.78 | 43.82 | 43.87 | 43.12 | 4658112 |
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
