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 | -0.305 | -0.662899369702 | 46.01 | 46.13 | 45.56 | 6064 | 46.078502 | SP |
| 4 | -0.025 | -0.0546687076317 | 45.73 | 46.13 | 45.5 | 3394 | 45.91811509 | SP |
| 12 | -0.275 | -0.598086124402 | 45.98 | 46.28 | 45.2 | 1193 | 45.90621162 | SP |
| 26 | -0.715 | -1.54028436019 | 46.42 | 46.99 | 45.2 | 2009 | 45.84530718 | SP |
| 52 | -0.445 | -0.964247020585 | 46.15 | 47.3683 | 45.2 | 1615 | 46.20217644 | SP |
| 156 | 0.455 | 1.00552486188 | 45.25 | 47.3683 | 44.205 | 2234 | 45.80728151 | SP |
| 260 | 0.455 | 1.00552486188 | 45.25 | 47.3683 | 44.205 | 2234 | 45.80728151 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 45.705 | 0.09 | 0.19 | 45.64 | 45.72 | 45.64 | 76 |
| 1782945600 | 45.6185 | -0.29 | -0.62 | 45.56 | 45.6185 | 45.56 | 53 |
| 1782859200 | 45.905 | -0.16 | -0.35 | 46 | 46 | 45.9 | 17 |
| 1782772800 | 46.0655 | 0.09 | 0.20 | 46.01 | 46.0655 | 46.01 | 1736 |
| 1782513600 | 45.975 | -0.11 | -0.23 | 45.91 | 45.975 | 45.91 | 13 |
| 1782427200 | 46.0803 | 0.17 | 0.36 | 46.01 | 46.13 | 45.94 | 28502 |
| 1782340800 | 45.915 | 0.17 | 0.37 | 45.91 | 45.915 | 45.91 | 43 |
| 1782254400 | 45.745 | 0.05 | 0.10 | 45.73 | 45.745 | 45.73 | 56 |
| 1782168000 | 45.6987 | -0.12 | -0.25 | 45.7 | 45.7 | 45.6987 | 10 |
| 1781822400 | 45.8151 | 0.01 | 0.02 | 45.9 | 45.9 | 45.8151 | 9 |
| 1781736000 | 45.805 | -0.05 | -0.12 | 45.85 | 45.85 | 45.805 | 10 |
| 1781649600 | 45.8593 | 0.05 | 0.11 | 45.81 | 45.8593 | 45.81 | 9 |
| 1781563200 | 45.8085 | 0.04 | 0.09 | 45.88 | 45.88 | 45.8085 | 73 |
| 1781304000 | 45.7656 | -0.01 | -0.03 | 45.74 | 45.7656 | 45.74 | 56 |
| 1781217600 | 45.78 | 0.26 | 0.58 | 45.6 | 45.78 | 45.6 | 33332 |
| 1781131200 | 45.5158 | -0.06 | -0.14 | 45.53 | 45.56 | 45.5158 | 13 |
| 1781044800 | 45.58 | 0.07 | 0.16 | 45.51 | 45.58 | 45.51 | 12 |
| 1780958400 | 45.505 | -0.01 | -0.01 | 45.6 | 45.6 | 45.5 | 407 |
| 1780699200 | 45.51 | -0.22 | -0.47 | 45.6 | 45.6 | 45.51 | 118 |
| 1780612800 | 45.725 | 0.06 | 0.14 | 45.73 | 45.73 | 45.725 | 14 |
| 1780526400 | 45.6624 | -0.14 | -0.30 | 45.65 | 45.6624 | 45.65 | 39 |
| 1780440000 | 45.8 | 0.07 | 0.15 | 45.8 | 45.8 | 45.8 | 32 |
| 1780353600 | 45.7307 | -0.2 | -0.43 | 45.6 | 45.7307 | 45.6 | 69 |
| 1780094400 | 45.9277 | 0.05 | 0.10 | 45.91 | 45.9277 | 45.91 | 22 |
| 1780008000 | 45.88 | 0.1 | 0.21 | 45.8 | 45.89 | 45.8 | 20 |
| 1779921600 | 45.7828 | 0.02 | 0.05 | 45.78 | 45.7828 | 45.7725 | 163 |
| 1779835200 | 45.7582 | 0.17 | 0.37 | 45.8 | 45.8 | 45.7582 | 11 |
| 1779489600 | 45.5897 | 0.14 | 0.31 | 45.62 | 45.62 | 45.5897 | 10 |
| 1779403200 | 45.45 | 0.03 | 0.07 | 45.34 | 45.45 | 45.34 | 309 |
| 1779316800 | 45.42 | 0.18 | 0.39 | 45.2 | 45.42 | 45.2 | 961 |
| 1779230400 | 45.245 | -0.16 | -0.35 | 45.2 | 45.245 | 45.2 | 14 |
| 1779144000 | 45.405 | -0.01 | -0.01 | 45.45 | 45.45 | 45.405 | 192 |
| 1778884800 | 45.4111 | -0.34 | -0.75 | 45.4 | 45.4111 | 45.4 | 10 |
| 1778798400 | 45.755 | 0.07 | 0.16 | 45.8 | 45.8 | 45.75 | 11 |
| 1778712000 | 45.6803 | -0 | -0.00 | 45.68 | 45.6803 | 45.68 | 9 |
| 1778625600 | 45.6825 | -0.14 | -0.31 | 45.64 | 45.6825 | 45.64 | 9 |
| 1778539200 | 45.825 | -0.08 | -0.17 | 45.85 | 45.85 | 45.825 | 10 |
| 1778280000 | 45.902 | 0.1 | 0.22 | 45.88 | 45.902 | 45.88 | 13 |
| 1778193600 | 45.8 | -0.12 | -0.27 | 45.95 | 45.95 | 45.8 | 921 |
| 1778107200 | 45.9227 | 0.2 | 0.43 | 45.9 | 45.9227 | 45.9 | 17 |
| 1778020800 | 45.7251 | 0.07 | 0.15 | 45.66 | 45.7251 | 45.56 | 271 |
| 1777934400 | 45.655 | -0.1 | -0.22 | 45.68 | 45.68 | 45.65 | 34 |
| 1777675200 | 45.7561 | -0.11 | -0.24 | 45.7 | 45.7561 | 45.7 | 14 |
| 1777588800 | 45.865 | 0.06 | 0.12 | 45.81 | 45.865 | 45.81 | 36 |
| 1777502400 | 45.809 | -0.15 | -0.33 | 45.88 | 45.88 | 45.809 | 215 |
| 1777416000 | 45.9605 | -0.04 | -0.10 | 45.93 | 45.9605 | 45.93 | 18 |
| 1777329600 | 46.005 | -0.11 | -0.24 | 46.1 | 46.1 | 46.005 | 16 |
| 1777070400 | 46.1137 | 0.04 | 0.08 | 46.01 | 46.1137 | 46.01 | 30 |
| 1776984000 | 46.0785 | -0.08 | -0.17 | 46.15 | 46.15 | 46.0785 | 9 |
| 1776897600 | 46.1551 | -0.05 | -0.11 | 46.2 | 46.2188 | 46.1551 | 334 |
| 1776811200 | 46.205 | -0.04 | -0.08 | 46.2 | 46.205 | 46.2 | 11 |
| 1776724800 | 46.24 | 0 | 0.01 | 46.23 | 46.24 | 46.23 | 17 |
| 1776465600 | 46.2357 | 0.13 | 0.28 | 46.28 | 46.28 | 46.2357 | 13 |
| 1776379200 | 46.105 | -0.07 | -0.16 | 46.18 | 46.18 | 46.105 | 11 |
| 1776292800 | 46.1789 | -0.02 | -0.03 | 46.15 | 46.1789 | 46.15 | 9 |
| 1776206400 | 46.195 | 0.2 | 0.43 | 46.06 | 46.195 | 46.06 | 14 |
| 1776120000 | 45.995 | -0.01 | -0.02 | 45.95 | 45.995 | 45.95 | 775 |
| 1775860800 | 46.005 | -0.06 | -0.13 | 46.06 | 46.06 | 46.005 | 12 |
| 1775774400 | 46.065 | -0.01 | -0.01 | 45.98 | 46.065 | 45.98 | 12 |
| 1775688000 | 46.07 | 0.18 | 0.39 | 46.17 | 46.17 | 46.07 | 819 |
| 1775601600 | 45.89 | 0.03 | 0.07 | 45.81 | 45.89 | 45.81 | 20 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
