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 | 2.21 | 5.01247448401 | 44.09 | 46.76 | 43.63 | 4654661 | 45.48470771 | CS |
| 4 | 1.33 | 2.95752724038 | 44.97 | 46.76 | 42.2675 | 6506077 | 44.28668271 | CS |
| 12 | 9.4 | 25.4742547425 | 36.9 | 48.02 | 35.445 | 6987194 | 42.04146729 | CS |
| 26 | 9.4 | 25.4742547425 | 36.9 | 48.02 | 30.02 | 7545903 | 37.63057771 | CS |
| 52 | 7.25 | 18.5659411012 | 39.05 | 48.02 | 30.02 | 7058851 | 37.50523849 | CS |
| 156 | 24.165 | 109.17099616 | 22.135 | 51.97 | 19.2 | 7188276 | 37.03491334 | CS |
| 260 | 35.68 | 335.969868173 | 10.62 | 51.97 | 4.21 | 6975087 | 28.56875411 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 46.59 | 2.27 | 5.12 | 46.04 | 46.76 | 45.06 | 9489627 |
| 1735342800 | 44.32 | 0.14 | 0.32 | 44.28 | 44.9797 | 44.16 | 4403057 |
| 1735256400 | 44.18 | -0.4 | -0.90 | 44.11 | 44.64 | 43.71 | 2712316 |
| 1735077840 | 44.58 | 0.72 | 1.64 | 44.09 | 44.76 | 43.63 | 2013642 |
| 1734997200 | 43.86 | 0.87 | 2.02 | 43 | 43.995 | 42.85 | 4809633 |
| 1734738000 | 42.99 | 0.34 | 0.80 | 42.48 | 43.641 | 42.45 | 12253871 |
| 1734651600 | 42.65 | 0.11 | 0.26 | 43.53 | 43.73 | 42.59 | 6790187 |
| 1734565200 | 42.54 | -1.66 | -3.76 | 44.1 | 44.365 | 42.2675 | 7398941 |
| 1734478800 | 44.2 | -0.62 | -1.38 | 44.21 | 44.59 | 43.86 | 6988064 |
| 1734392400 | 44.82 | -0.77 | -1.69 | 45.26 | 45.48 | 44.64 | 5271156 |
| 1734133200 | 45.59 | -0.27 | -0.59 | 45.875 | 46.09 | 45.12 | 8470081 |
| 1734046800 | 45.86 | 0.28 | 0.61 | 45.57 | 46.31 | 45.275 | 4643802 |
| 1733960400 | 45.58 | 2.53 | 5.88 | 43.57 | 45.9 | 43.39 | 9585987 |
| 1733874000 | 43.05 | -0.22 | -0.51 | 43.285 | 43.82 | 42.73 | 6055680 |
| 1733787600 | 43.27 | -0.06 | -0.14 | 43.7 | 43.9 | 43.07 | 5676202 |
| 1733528400 | 43.33 | -1.12 | -2.52 | 44.23 | 44.3347 | 43.21 | 7090277 |
| 1733442000 | 44.45 | -0.24 | -0.54 | 45.22 | 45.48 | 44.36 | 7729415 |
| 1733355600 | 44.69 | -0.12 | -0.27 | 44.53 | 44.81 | 43.84 | 7474682 |
| 1733269200 | 44.81 | 0.28 | 0.63 | 44.97 | 45.1 | 44.35 | 4758837 |
| 1733182800 | 44.53 | -0.91 | -2.00 | 45.175 | 45.2 | 43.93 | 6403260 |
| 1732917840 | 45.44 | 0.16 | 0.35 | 45.7 | 45.93 | 45.355 | 2422004 |
| 1732750800 | 45.28 | -0.28 | -0.61 | 45.46 | 45.87 | 44.8 | 4651979 |
| 1732664400 | 45.56 | -0.43 | -0.93 | 45.78 | 46.19 | 44.83 | 7543075 |
| 1732578000 | 45.99 | 0.07 | 0.15 | 47.18 | 47.92 | 45.9 | 20295167 |
| 1732318800 | 45.92 | -0.97 | -2.07 | 46.27 | 47.025 | 45.71 | 9810826 |
| 1732232400 | 46.89 | 0.35 | 0.75 | 47.61 | 48.02 | 46.805 | 11218022 |
| 1732146000 | 46.54 | 2.46 | 5.58 | 44.87 | 46.86 | 44.47 | 18660340 |
| 1732059600 | 44.08 | -0.2 | -0.45 | 43.52 | 44.33 | 43.52 | 5591382 |
| 1731973200 | 44.28 | 1.57 | 3.68 | 42.85 | 44.615 | 42.64 | 7223262 |
| 1731714000 | 42.71 | -0.15 | -0.35 | 42.88 | 43.44 | 42.45 | 4543488 |
| 1731627600 | 42.86 | -0.45 | -1.04 | 43.235 | 43.61 | 42.38 | 7116324 |
| 1731541200 | 43.31 | -0.47 | -1.07 | 43.7345 | 43.94 | 43.225 | 7674868 |
| 1731454800 | 43.78 | -0.2 | -0.45 | 43.73 | 44.28 | 43.48 | 8613077 |
| 1731368400 | 43.98 | 2.76 | 6.70 | 42.48 | 44.06 | 41.93 | 9552425 |
| 1731109200 | 41.22 | 0.53 | 1.30 | 40.58 | 41.58 | 40.52 | 6757878 |
| 1731022800 | 40.69 | 0.48 | 1.19 | 39.964 | 40.75 | 39.46 | 6167150 |
| 1730936400 | 40.21 | 2.67 | 7.11 | 39.16 | 40.81 | 39.035 | 12395561 |
| 1730850000 | 37.54 | 0.74 | 2.01 | 36.8 | 38 | 36.77 | 6338970 |
| 1730763600 | 36.8 | 1.18 | 3.31 | 35.7 | 37.28 | 35.7 | 6756135 |
| 1730500800 | 35.62 | -0.92 | -2.52 | 36.87 | 36.87 | 35.445 | 7248570 |
| 1730414400 | 36.54 | -2.03 | -5.26 | 38.45 | 38.45 | 36.5 | 6491455 |
| 1730328000 | 38.57 | 1.26 | 3.38 | 37.195 | 38.83 | 37.1914 | 9910884 |
| 1730241600 | 37.31 | 0 | 0.00 | 37.5 | 37.61 | 36.975 | 7202816 |
| 1730155200 | 37.31 | -0.17 | -0.45 | 36.76 | 37.49 | 36.76 | 4887721 |
| 1729896000 | 37.48 | 0.52 | 1.41 | 37.15 | 37.77 | 36.635 | 6632313 |
| 1729809600 | 36.96 | 0.77 | 2.13 | 36.42 | 37.19 | 36.04 | 4563192 |
| 1729723200 | 36.19 | 0.22 | 0.61 | 36.05 | 36.255 | 35.7 | 7300463 |
| 1729636800 | 35.97 | -0.39 | -1.07 | 36.365 | 36.47 | 35.96 | 4610711 |
| 1729550400 | 36.36 | -0.13 | -0.36 | 36.66 | 36.78 | 36.1 | 4495706 |
| 1729291200 | 36.49 | -0.57 | -1.54 | 37.06 | 37.08 | 36.01 | 5360356 |
| 1729204800 | 37.06 | 0.38 | 1.04 | 36.96 | 37.08 | 36.51 | 4593680 |
| 1729118400 | 36.68 | 0.4 | 1.10 | 36.49 | 36.86 | 36.39 | 4302794 |
| 1729032000 | 36.28 | -0.32 | -0.87 | 36.01 | 37 | 35.99 | 5318807 |
| 1728945600 | 36.6 | -0.81 | -2.17 | 37.02 | 37.195 | 36.485 | 4484097 |
| 1728686400 | 37.41 | 0.79 | 2.16 | 36.36 | 37.56 | 36.36 | 5033818 |
| 1728600000 | 36.62 | 0.07 | 0.19 | 36.375 | 36.68 | 36.19 | 3906608 |
| 1728513600 | 36.55 | -0.52 | -1.40 | 36.75 | 37.065 | 36.43 | 5343576 |
| 1728427200 | 37.07 | -0.23 | -0.62 | 36.9 | 37.24 | 36.405 | 10219022 |
| 1728340800 | 37.3 | 0.36 | 0.97 | 36.88 | 37.36 | 36.6 | 6864544 |
| 1728081600 | 36.94 | -0.73 | -1.94 | 37.94 | 37.94 | 36.94 | 9983448 |
| 1727995200 | 37.67 | 0.9 | 2.45 | 36.86 | 37.785 | 36.64 | 12173806 |
| 1727908800 | 36.77 | 0.52 | 1.43 | 36.64 | 37.05 | 36.365 | 9047611 |
| 1727822400 | 36.25 | -0.39 | -1.06 | 36.25 | 36.73 | 35.89 | 6267099 |
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
