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 | -1.45 | -3.09366332409 | 46.87 | 48.1 | 43.43 | 79647 | 45.02600255 | CS |
| 4 | 0.82 | 1.83856502242 | 44.6 | 49.28 | 40.5 | 78336 | 44.86802882 | CS |
| 12 | 10.09 | 28.559298047 | 35.33 | 49.28 | 35 | 83916 | 43.50925249 | CS |
| 26 | 12.6 | 38.3912248629 | 32.82 | 49.28 | 27.41 | 58929 | 38.27702364 | CS |
| 52 | 25.69 | 130.207805373 | 19.73 | 49.28 | 18.895 | 68461 | 32.44767718 | CS |
| 156 | 33.42 | 278.5 | 12 | 49.28 | 6.51 | 45498 | 22.47089664 | CS |
| 260 | 27.06 | 147.385620915 | 18.36 | 49.28 | 6.51 | 43280 | 19.2079361 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 45.42 | -0.84 | -1.82 | 46.64 | 47.43 | 44.78 | 109469 |
| 1738280400 | 46.26 | 1.84 | 4.14 | 45 | 46.8292 | 45 | 72393 |
| 1738194000 | 44.42 | -0.25 | -0.56 | 44.82 | 45.314 | 43.84 | 62128 |
| 1738107600 | 44.67 | 0.98 | 2.24 | 44.13 | 45.34 | 44 | 129643 |
| 1738021200 | 43.69 | -3.02 | -6.47 | 45.58 | 45.58 | 43.43 | 76630 |
| 1737762000 | 46.71 | -0.24 | -0.51 | 46.87 | 48.1 | 45.865 | 57705 |
| 1737675600 | 46.95 | 0 | 0.00 | 46.95 | 46.95 | 46.95 | 0 |
| 1737589200 | 46.95 | 0.15 | 0.32 | 47.15 | 47.28 | 46.1184 | 80202 |
| 1737502800 | 46.8 | 2.05 | 4.58 | 45.92 | 47.14 | 45.59 | 61913 |
| 1737157200 | 44.75 | 0.48 | 1.08 | 44.64 | 45.11 | 44.02 | 54297 |
| 1737070800 | 44.27 | 0.3 | 0.68 | 43.97 | 44.37 | 43.27 | 54915 |
| 1736984400 | 43.97 | 1.1 | 2.57 | 44.25 | 44.265 | 43.01 | 49921 |
| 1736898000 | 42.87 | 0.5 | 1.18 | 42.92 | 43.6399 | 42.27 | 55305 |
| 1736811600 | 42.37 | 0.95 | 2.29 | 40.59 | 42.45 | 40.5 | 55322 |
| 1736552400 | 41.42 | -1.77 | -4.10 | 42.24 | 42.456 | 41.0391 | 60083 |
| 1736379600 | 43.19 | -0.45 | -1.03 | 43.4 | 43.565 | 42.54 | 66657 |
| 1736293200 | 43.64 | -1.74 | -3.83 | 45.585 | 45.585 | 42.46 | 84328 |
| 1736206800 | 45.38 | -1.88 | -3.98 | 48.7 | 48.86 | 44.5391 | 156745 |
| 1735947600 | 47.26 | 3.12 | 7.07 | 45.0558 | 47.6111 | 44.68 | 141475 |
| 1735861200 | 44.14 | -0.33 | -0.74 | 44.47 | 45 | 42.9601 | 74519 |
| 1735688400 | 44.47 | -0.82 | -1.81 | 45.59 | 46.1 | 44.34 | 243394 |
| 1735602000 | 45.29 | 1.08 | 2.44 | 43.54 | 46.28 | 43.17 | 108525 |
| 1735342800 | 44.21 | -0.76 | -1.69 | 44.75 | 45.05 | 43.46 | 67062 |
| 1735256400 | 44.97 | 1.11 | 2.53 | 43.89 | 45.16 | 43.55 | 88822 |
| 1735077840 | 43.86 | 2.98 | 7.29 | 40.78 | 43.87 | 40.78 | 86697 |
| 1734997200 | 40.88 | 0.12 | 0.29 | 40.56 | 41 | 39.88 | 66356 |
| 1734738000 | 40.76 | 0.16 | 0.39 | 40.19 | 41.5959 | 39.806 | 117159 |
| 1734651600 | 40.6 | -0.45 | -1.10 | 41.2 | 41.99 | 40.43 | 73276 |
| 1734565200 | 41.05 | -4.02 | -8.92 | 45.68 | 45.68 | 40.55 | 97936 |
| 1734478800 | 45.07 | -0.44 | -0.97 | 45.8036 | 46.5 | 44.39 | 66015 |
| 1734392400 | 45.51 | 1.29 | 2.92 | 44.71 | 46.1361 | 44.296 | 63279 |
| 1734133200 | 44.22 | 0.2 | 0.45 | 43.68 | 44.295 | 43.4527 | 49148 |
| 1734046800 | 44.02 | -0.8 | -1.78 | 44.92 | 45.7005 | 43.75 | 80403 |
| 1733960400 | 44.82 | -0.23 | -0.51 | 45.2244 | 46.0234 | 44.245 | 68867 |
| 1733874000 | 45.05 | 1.8 | 4.16 | 43.315 | 45.8056 | 43.02 | 88506 |
| 1733787600 | 43.25 | -0.02 | -0.05 | 43.5 | 44.6 | 43.08 | 67825 |
| 1733528400 | 43.27 | -0.12 | -0.28 | 43.25 | 43.814 | 43 | 58704 |
| 1733442000 | 43.39 | -1.18 | -2.65 | 44.6 | 44.8458 | 43.16 | 49078 |
| 1733355600 | 44.57 | -0.34 | -0.76 | 45.075 | 45.31 | 44 | 57604 |
| 1733269200 | 44.91 | 0.07 | 0.16 | 45.2 | 45.85 | 44.125 | 58126 |
| 1733182800 | 44.84 | 0.02 | 0.04 | 45.14 | 46.05 | 43.9 | 102617 |
| 1732917840 | 44.82 | 1 | 2.28 | 44.5 | 45.4 | 44.3428 | 49111 |
| 1732750800 | 43.82 | -0.19 | -0.43 | 44.3 | 44.68 | 42.87 | 49956 |
| 1732664400 | 44.01 | -0.32 | -0.72 | 43.7 | 45.45 | 43.097 | 82705 |
| 1732578000 | 44.33 | -0.32 | -0.72 | 45.36 | 45.3906 | 43.964 | 42647 |
| 1732318800 | 44.65 | 1.3 | 3.00 | 43.5 | 44.7329 | 43.5 | 62718 |
| 1732232400 | 43.35 | 0.61 | 1.43 | 42.99 | 44 | 42.13 | 58681 |
| 1732146000 | 42.74 | 0.06 | 0.14 | 42.61 | 42.79 | 41.7 | 59691 |
| 1732059600 | 42.68 | 1.91 | 4.68 | 39.39 | 42.755 | 39.39 | 124588 |
| 1731973200 | 40.77 | 0.52 | 1.29 | 41.16 | 41.47 | 40.33 | 109162 |
| 1731714000 | 40.25 | -0.34 | -0.84 | 40.8 | 41.3717 | 39.7518 | 90197 |
| 1731627600 | 40.59 | -1 | -2.40 | 41.6 | 42.05 | 40.37 | 112814 |
| 1731541200 | 41.59 | 0.87 | 2.14 | 41.4 | 42.645 | 41.1 | 85185 |
| 1731454800 | 40.72 | -0.3 | -0.73 | 40.88 | 41.05 | 39.7705 | 77318 |
| 1731368400 | 41.02 | 1.95 | 4.99 | 39.28 | 41.19 | 38.85 | 94849 |
| 1731109200 | 39.07 | 5.69 | 17.05 | 35.33 | 40 | 35 | 175631 |
| 1731022800 | 33.38 | 0.91 | 2.80 | 32.75 | 33.45 | 32.09 | 61870 |
| 1730936400 | 32.47 | 3.48 | 12.00 | 31.51 | 32.59 | 30.93 | 103868 |
| 1730850000 | 28.99 | 0.68 | 2.40 | 28.7 | 29.225 | 28.14 | 25778 |
| 1730763600 | 28.31 | 0.08 | 0.28 | 27.93 | 28.75 | 27.41 | 58835 |
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
