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 | -0.6999 | -1.5834841629 | 44.2 | 46.48 | 42.38 | 2481256 | 44.35609698 | CS |
| 4 | -2.5999 | -5.63969631236 | 46.1 | 47.82 | 42.2 | 3158895 | 44.90868638 | CS |
| 12 | -5.7399 | -11.6569861901 | 49.24 | 57.14 | 42.2 | 3006427 | 48.86835311 | CS |
| 26 | 7.9001 | 22.1912921348 | 35.6 | 57.14 | 33.1 | 3130943 | 45.5348727 | CS |
| 52 | 10.3301 | 31.142900211 | 33.17 | 57.14 | 27.14 | 3536023 | 39.32696284 | CS |
| 156 | 20.8601 | 92.1382508834 | 22.64 | 57.14 | 8.42 | 2771654 | 28.90287741 | CS |
| 260 | 18.6001 | 74.6991967871 | 24.9 | 57.14 | 8.42 | 2747936 | 28.84586223 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 43.78 | -0.4 | -0.91 | 42.51 | 44.11 | 42.36 | 2990757 |
| 1736379600 | 44.18 | 1.26 | 2.94 | 42.8 | 44.485 | 42.56 | 2720176 |
| 1736293200 | 42.92 | -2.05 | -4.56 | 44.65 | 44.915 | 42.38 | 3022975 |
| 1736206800 | 44.97 | -0.94 | -2.05 | 46.39 | 46.48 | 44.726 | 1785025 |
| 1735947600 | 45.91 | 1.92 | 4.36 | 44.2 | 45.975 | 44.14 | 2396847 |
| 1735861200 | 43.99 | 0.3 | 0.69 | 44.26 | 44.39 | 43.045 | 2149785 |
| 1735688400 | 43.69 | -0.22 | -0.50 | 44.28 | 44.66 | 43.54 | 3364074 |
| 1735602000 | 43.91 | -0.51 | -1.15 | 43.645 | 44.32 | 43.1701 | 2015304 |
| 1735342800 | 44.42 | -1.14 | -2.50 | 44.8 | 45.07 | 43.7301 | 1762862 |
| 1735256400 | 45.56 | 0.01 | 0.02 | 45.63 | 45.71 | 44.785 | 1524353 |
| 1735077840 | 45.55 | -0.08 | -0.18 | 45.5 | 45.86 | 45.08 | 1368344 |
| 1734997200 | 45.63 | 1.31 | 2.96 | 44.88 | 45.78 | 44.32 | 3827975 |
| 1734738000 | 44.32 | 1.65 | 3.87 | 42.2 | 44.4223 | 42.2 | 5934025 |
| 1734651600 | 42.67 | -0.97 | -2.22 | 43.915 | 44.02 | 42.47 | 3851897 |
| 1734565200 | 43.64 | -3.14 | -6.71 | 46.65 | 46.903 | 43.31 | 3460214 |
| 1734478800 | 46.78 | -0.38 | -0.81 | 46.7601 | 47.82 | 46.375 | 5728847 |
| 1734392400 | 47.16 | 1.08 | 2.34 | 45.85 | 47.32 | 44.8812 | 4901491 |
| 1734133200 | 46.08 | -0.35 | -0.75 | 46.1 | 46.16 | 45 | 3887027 |
| 1734046800 | 46.43 | 0.03 | 0.06 | 45.86 | 46.59 | 45.81 | 3242291 |
| 1733960400 | 46.4 | 0.97 | 2.14 | 45.21 | 46.53 | 44.59 | 4483957 |
| 1733874000 | 45.43 | -4.7 | -9.38 | 47.075 | 48.17 | 45 | 9416856 |
| 1733787600 | 50.13 | -2.14 | -4.09 | 51.45 | 51.93 | 49.8 | 5790310 |
| 1733528400 | 52.27 | -2.86 | -5.19 | 52.53 | 54.43 | 51.62 | 10714602 |
| 1733442000 | 55.13 | -0.71 | -1.27 | 55.22 | 55.97 | 54.87 | 4542952 |
| 1733355600 | 55.84 | 1.21 | 2.21 | 55.42 | 56.78 | 54.75 | 3586312 |
| 1733269200 | 54.63 | 0.98 | 1.83 | 52.69 | 54.67 | 52.55 | 2656741 |
| 1733182800 | 53.65 | 0.16 | 0.30 | 54.32 | 55.27 | 53.37 | 2288140 |
| 1732917840 | 53.49 | -0.25 | -0.47 | 54.1484 | 54.4301 | 53.17 | 1034127 |
| 1732750800 | 53.74 | -1.65 | -2.98 | 54.925 | 55.25 | 53.02 | 1999080 |
| 1732664400 | 55.39 | -0.11 | -0.20 | 55.29 | 55.796389 | 54.43 | 1755312 |
| 1732578000 | 55.5 | -0.85 | -1.51 | 57.07 | 57.14 | 55.09 | 3591241 |
| 1732318800 | 56.35 | 1.47 | 2.68 | 55.86 | 56.76 | 54.7701 | 3175875 |
| 1732232400 | 54.88 | 2.25 | 4.28 | 53.75 | 55.39 | 53.35 | 2815991 |
| 1732146000 | 52.63 | 0.4 | 0.77 | 52.9 | 53.0059 | 51.24 | 2026426 |
| 1732059600 | 52.23 | 2.74 | 5.54 | 48.91 | 52.26 | 48.72 | 3323351 |
| 1731973200 | 49.49 | -0.02 | -0.04 | 50 | 50.09 | 49.3 | 1911335 |
| 1731714000 | 49.51 | -1.4 | -2.75 | 50.91 | 50.91 | 49 | 2219454 |
| 1731627600 | 50.91 | -1.95 | -3.69 | 53.25 | 53.35 | 50.7151 | 2389803 |
| 1731541200 | 52.86 | 0.52 | 0.99 | 52.79 | 53.98 | 52.52 | 3552293 |
| 1731454800 | 52.34 | -0.18 | -0.34 | 52.17 | 53.62 | 52.01 | 2388293 |
| 1731368400 | 52.52 | -0.2 | -0.38 | 53.17 | 53.68 | 52.5 | 2099406 |
| 1731109200 | 52.72 | 0.95 | 1.84 | 51.9675 | 52.81 | 51.42 | 2032804 |
| 1731022800 | 51.77 | 1.51 | 3.00 | 50.965 | 51.83 | 50.5001 | 2315519 |
| 1730936400 | 50.26 | 2.02 | 4.19 | 49.29 | 50.3 | 48.7749 | 4625347 |
| 1730850000 | 48.24 | 1.58 | 3.39 | 46.605 | 48.51 | 46.11 | 2116793 |
| 1730763600 | 46.66 | 0.44 | 0.95 | 45.92 | 47.26 | 45.76 | 1584627 |
| 1730500800 | 46.22 | -1.57 | -3.29 | 48 | 48 | 45.98 | 2976577 |
| 1730414400 | 47.79 | -1.56 | -3.16 | 49.1 | 49.11 | 47.67 | 1832500 |
| 1730328000 | 49.35 | 0.77 | 1.59 | 48.485 | 49.77 | 48.37 | 1811862 |
| 1730241600 | 48.58 | 0.99 | 2.08 | 47.61 | 48.93 | 47.3018 | 1267506 |
| 1730155200 | 47.59 | -0.1 | -0.21 | 47.96 | 47.995 | 47.46 | 1271514 |
| 1729896000 | 47.69 | -0.58 | -1.20 | 48.33 | 48.798 | 47.66 | 1689207 |
| 1729809600 | 48.27 | 1 | 2.12 | 48.09 | 48.695 | 47.89 | 1564173 |
| 1729723200 | 47.27 | 0.63 | 1.35 | 46.5 | 47.29 | 46.06 | 2020502 |
| 1729636800 | 46.64 | -2.5 | -5.09 | 48.2 | 48.31 | 46.46 | 3384226 |
| 1729550400 | 49.14 | -0.86 | -1.72 | 49.68 | 50.79 | 48.91 | 1641360 |
| 1729291200 | 50 | 0.83 | 1.69 | 49.24 | 50.66 | 49.04 | 1520003 |
| 1729204800 | 49.17 | -0.33 | -0.67 | 49.89 | 50.0843 | 48.83 | 1279675 |
| 1729118400 | 49.5 | -0.77 | -1.53 | 50.11 | 50.208 | 48.31 | 1951882 |
| 1729032000 | 50.27 | -0.22 | -0.44 | 50.43 | 51.07 | 50.1 | 1784399 |
| 1728945600 | 50.49 | -0.01 | -0.02 | 50.89 | 50.89 | 49.44 | 1933173 |
| 1728686400 | 50.5 | -0.11 | -0.22 | 50.99 | 51.53 | 50.405 | 2347592 |
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
