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 | 3.349 | 8.22445972495 | 40.72 | 44.43 | 40.16 | 5811531 | 42.47500023 | CS |
| 4 | -2.271 | -4.90073370738 | 46.34 | 46.93 | 37.31 | 7179094 | 42.14801149 | CS |
| 12 | -6.361 | -12.6135236962 | 50.43 | 54.31 | 37.31 | 6286282 | 46.4633704 | CS |
| 26 | -2.961 | -6.29598128854 | 47.03 | 55.33 | 37.31 | 5605076 | 47.48915727 | CS |
| 52 | 12.409 | 39.1945672773 | 31.66 | 55.33 | 31.195 | 5948202 | 43.78376296 | CS |
| 156 | 10.489 | 31.2358546754 | 33.58 | 55.33 | 25.26 | 4974238 | 37.07967223 | CS |
| 260 | 22.999 | 109.155196963 | 21.07 | 55.33 | 18.82 | 4839573 | 36.65206936 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 44.18 | 0.3 | 0.68 | 43.83 | 44.29 | 43.71 | 3767737 |
| 1745534400 | 43.88 | 0.91 | 2.12 | 42.8 | 44.05 | 42.77 | 6844375 |
| 1745448000 | 42.97 | 1.22 | 2.92 | 43.39 | 44.43 | 42.735 | 6431004 |
| 1745361600 | 41.75 | 1.05 | 2.58 | 41.29 | 42.09 | 41.225 | 4803284 |
| 1745275200 | 40.7 | -0.82 | -1.97 | 40.72 | 41.0084 | 40.16 | 5231366 |
| 1744929600 | 41.52 | 0.24 | 0.58 | 41.64 | 42.04 | 41.3 | 4979082 |
| 1744843200 | 41.28 | -0.5 | -1.20 | 41.29 | 41.9 | 40.63 | 4506711 |
| 1744756800 | 41.78 | 0.17 | 0.41 | 41.56 | 42.36 | 41.56 | 5047438 |
| 1744670400 | 41.61 | 0.35 | 0.85 | 42.61 | 42.61 | 41.37 | 7251354 |
| 1744411200 | 41.26 | -0.43 | -1.03 | 41.3 | 41.89 | 40.58 | 11480511 |
| 1744324800 | 41.69 | -1.57 | -3.63 | 42.08 | 42.575 | 40.59 | 6723005 |
| 1744238400 | 43.26 | 4.08 | 10.41 | 39.19 | 43.94 | 38.82 | 8707220 |
| 1744152000 | 39.18 | -0.43 | -1.09 | 40.8 | 41.86 | 38.56 | 8309105 |
| 1744065600 | 39.61 | 0.54 | 1.38 | 37.5 | 41.5786 | 37.31 | 9827011 |
| 1743806400 | 39.07 | -3.22 | -7.61 | 41.07 | 41.1 | 38.23 | 11902711 |
| 1743720000 | 42.29 | -4.25 | -9.13 | 44.57 | 44.68 | 42.01 | 9626591 |
| 1743633600 | 46.54 | 1 | 2.20 | 44.61 | 46.93 | 44.5 | 4714071 |
| 1743547200 | 45.54 | -0.24 | -0.52 | 45.5 | 45.925 | 44.76 | 6700164 |
| 1743460800 | 45.78 | -0.08 | -0.17 | 45.17 | 45.79 | 44.13 | 9881616 |
| 1743201600 | 45.86 | -0.7 | -1.50 | 46.34 | 46.88 | 45.555 | 3752324 |
| 1743115200 | 46.56 | -0.54 | -1.15 | 46.9 | 47.09 | 46.3 | 5469941 |
| 1743028800 | 47.1 | -1.89 | -3.86 | 49.14 | 49.25 | 46.94 | 5601115 |
| 1742942400 | 48.99 | -0.9 | -1.80 | 49.84 | 49.8878 | 48.69 | 4027633 |
| 1742856000 | 49.89 | 1.36 | 2.80 | 49.51 | 50.06 | 49.3 | 5164320 |
| 1742596800 | 48.53 | -0.14 | -0.29 | 48.26 | 48.63 | 47.55 | 4756294 |
| 1742510400 | 48.67 | -0.09 | -0.18 | 48.1 | 49.32 | 47.92 | 7407820 |
| 1742424000 | 48.76 | 1.49 | 3.15 | 47.96 | 49.415 | 47.57 | 8839426 |
| 1742337600 | 47.27 | 0.41 | 0.87 | 47.16 | 48.29 | 46.49 | 11156119 |
| 1742251200 | 46.86 | 0.11 | 0.24 | 46.9 | 47.29 | 46.18 | 7210787 |
| 1741992000 | 46.75 | 1.15 | 2.52 | 46.19 | 47.08 | 45.76 | 7615093 |
| 1741905600 | 45.6 | 0.2 | 0.44 | 45.54 | 45.97 | 45.01 | 5620643 |
| 1741819200 | 45.4 | 0.49 | 1.09 | 45.9 | 46.25 | 44.875 | 6324197 |
| 1741732800 | 44.91 | -0.1 | -0.22 | 44.81 | 45.71 | 44.33 | 6771720 |
| 1741646400 | 45.01 | -0.92 | -2.00 | 44.67 | 45.4 | 44.27 | 5406503 |
| 1741390800 | 45.93 | 0.42 | 0.92 | 45.4 | 45.945 | 44.1 | 6407811 |
| 1741304400 | 45.51 | -1.53 | -3.25 | 46.24 | 46.99 | 45.405 | 5394190 |
| 1741218000 | 47.04 | 0.55 | 1.18 | 46.87 | 47.36 | 46.385 | 5721763 |
| 1741131600 | 46.49 | -1.76 | -3.65 | 47.25 | 47.43 | 45.69 | 9970598 |
| 1741045200 | 48.25 | -1.9 | -3.79 | 50.47 | 50.6 | 47.945 | 4810843 |
| 1740786000 | 50.15 | 1.15 | 2.35 | 48.73 | 50.26 | 48.32 | 8559013 |
| 1740699600 | 49 | -1.01 | -2.02 | 50.15 | 50.58 | 48.91 | 4377962 |
| 1740613200 | 50.01 | 0.34 | 0.68 | 50.34 | 50.87 | 49.77 | 4849771 |
| 1740526800 | 49.67 | -1.11 | -2.19 | 50.73 | 50.77 | 49.15 | 6289258 |
| 1740440400 | 50.78 | -0.71 | -1.38 | 51.13 | 51.98 | 50.505 | 6563609 |
| 1740181200 | 51.49 | -0.38 | -0.73 | 52 | 52.38 | 51.12 | 4700352 |
| 1740094800 | 51.87 | -0.8 | -1.52 | 52.45 | 52.48 | 51.08 | 4069441 |
| 1740008400 | 52.67 | -0.22 | -0.42 | 52.89 | 53.18 | 52.525 | 3421951 |
| 1739922000 | 52.89 | 0.35 | 0.67 | 52.97 | 53.0634 | 52.43 | 3400322 |
| 1739576400 | 52.54 | 0.43 | 0.83 | 52.15 | 52.85 | 51.81 | 3779853 |
| 1739490000 | 52.11 | 0.1 | 0.19 | 52.26 | 52.62 | 51.88 | 4741363 |
| 1739403600 | 52.01 | -0.39 | -0.74 | 51.88 | 52.43 | 51.59 | 3227561 |
| 1739317200 | 52.4 | -0.65 | -1.23 | 52.89 | 52.99 | 52.01 | 3452758 |
| 1739230800 | 53.05 | 0.08 | 0.15 | 53.33 | 53.6 | 52.645 | 3319673 |
| 1738971600 | 52.97 | -0.68 | -1.27 | 53.79 | 53.815 | 52.43 | 3843077 |
| 1738885200 | 53.65 | 0.36 | 0.68 | 53.7 | 54.31 | 53.47 | 4784414 |
| 1738798800 | 53.29 | 1.25 | 2.40 | 52.36 | 53.565 | 52.14 | 5760379 |
| 1738712400 | 52.04 | 0.69 | 1.34 | 51.63 | 52.49 | 51.34 | 4498396 |
| 1738626000 | 51.35 | -0.73 | -1.40 | 51.05 | 51.77 | 50.17 | 6871260 |
| 1738366800 | 52.08 | 2.09 | 4.18 | 50.43 | 52.45 | 50.24 | 8475141 |
| 1738280400 | 49.99 | 0.19 | 0.38 | 50.45 | 50.45 | 48.78 | 11193922 |
| 1738194000 | 49.8 | -1.43 | -2.79 | 54.94 | 55.33 | 49.535 | 14825398 |
| 1738107600 | 51.23 | 1.7 | 3.43 | 49.88 | 51.985 | 49.06 | 14982918 |
| 1738021200 | 49.53 | -4.72 | -8.70 | 51.35 | 51.49 | 48.57 | 9845247 |
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
