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 | 0.37 | 0.777801135169 | 47.57 | 48.96 | 46.67 | 70986 | 48.21371833 | CS |
| 4 | -1.86 | -3.73493975904 | 49.8 | 49.89 | 45.26 | 89743 | 47.43512278 | CS |
| 12 | 3.68 | 8.31450519657 | 44.26 | 49.89 | 42.896 | 93370 | 46.54745291 | CS |
| 26 | 10.25 | 27.1955425842 | 37.69 | 49.89 | 36.23 | 79071 | 43.85995128 | CS |
| 52 | 2.94 | 6.53333333333 | 45 | 49.89 | 33.81 | 87430 | 42.41617111 | CS |
| 156 | 13.93 | 40.9585416054 | 34.01 | 78.25 | 33.09 | 75804 | 49.18458066 | CS |
| 260 | 6.46 | 15.5737704918 | 41.48 | 78.25 | 21 | 60672 | 44.21481653 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780440000 | 48.79 | 1.67 | 3.54 | 46.95 | 48.79 | 46.67 | 63398 |
| 1780353600 | 47.12 | -0.79 | -1.65 | 47.66 | 47.83 | 46.7702 | 74188 |
| 1780094400 | 47.91 | -0.93 | -1.90 | 48.64 | 48.96 | 47.91 | 71040 |
| 1780008000 | 48.84 | 0.36 | 0.74 | 48.14 | 48.9 | 48 | 75623 |
| 1779921600 | 48.48 | 1.22 | 2.58 | 47.57 | 48.5 | 47.19 | 70679 |
| 1779835200 | 47.26 | 0.7 | 1.50 | 46.75 | 47.485 | 46.29 | 62760 |
| 1779489600 | 46.56 | 0.17 | 0.37 | 46.53 | 47.6725 | 46.48 | 50142 |
| 1779403200 | 46.39 | 0.01 | 0.02 | 45.91 | 46.4799 | 45.26 | 77945 |
| 1779316800 | 46.38 | -0.19 | -0.41 | 46.56 | 47.28 | 46.155 | 104101 |
| 1779230400 | 46.57 | -0.38 | -0.81 | 46.71 | 47.26 | 45.99 | 102278 |
| 1779144000 | 46.95 | 0.21 | 0.45 | 46.65 | 47.86 | 46.65 | 74069 |
| 1778884800 | 46.74 | -0.58 | -1.23 | 46.77 | 47.12 | 46.18 | 108766 |
| 1778798400 | 47.32 | 0.36 | 0.77 | 46.95 | 48.085 | 46.95 | 132256 |
| 1778712000 | 46.96 | 0.23 | 0.49 | 46.53 | 47.96 | 46.53 | 130487 |
| 1778625600 | 46.73 | -1.29 | -2.69 | 48.02 | 48.02 | 46.72 | 97346 |
| 1778539200 | 48.02 | -0.05 | -0.10 | 48.2 | 48.6 | 47.34 | 83016 |
| 1778280000 | 48.07 | 0.38 | 0.80 | 47.71 | 48.805 | 47.36 | 69691 |
| 1778193600 | 47.69 | -1.18 | -2.41 | 48.01 | 49.425 | 45.66 | 124007 |
| 1778107200 | 48.87 | -0.83 | -1.67 | 49.8 | 49.89 | 47.835 | 133326 |
| 1778020800 | 49.7 | 2.1 | 4.41 | 47.54 | 49.7 | 46.76 | 60346 |
| 1777934400 | 47.6 | -0.23 | -0.48 | 47.78 | 48.215 | 46.93 | 67379 |
| 1777675200 | 47.83 | -0.16 | -0.33 | 48.08 | 48.82 | 47 | 145207 |
| 1777588800 | 47.99 | 1.45 | 3.12 | 46.64 | 48.01 | 46.4 | 160619 |
| 1777502400 | 46.54 | -0.41 | -0.87 | 46.81 | 47.31 | 46.1 | 88364 |
| 1777416000 | 46.95 | -1.13 | -2.35 | 48.38 | 48.38 | 46.89 | 60257 |
| 1777329600 | 48.08 | 0.49 | 1.03 | 47.65 | 48.41 | 47.34 | 99814 |
| 1777070400 | 47.59 | -0.08 | -0.17 | 47.38 | 48.21 | 46.34 | 55370 |
| 1776984000 | 47.67 | 0.9 | 1.92 | 47.05 | 47.67 | 46.6 | 45424 |
| 1776897600 | 46.77 | -0.48 | -1.02 | 47.19 | 47.575 | 46.3656 | 53726 |
| 1776811200 | 47.25 | -0.84 | -1.75 | 48.06 | 48.54 | 47.115 | 108894 |
| 1776724800 | 48.09 | 0.56 | 1.18 | 47.43 | 48.46 | 46.91 | 116476 |
| 1776465600 | 47.53 | 1.23 | 2.66 | 46.49 | 48 | 46.065 | 108417 |
| 1776379200 | 46.3 | -0.55 | -1.17 | 46.55 | 47.585 | 45.95 | 106319 |
| 1776292800 | 46.85 | -1.53 | -3.16 | 48.02 | 48.22 | 46.51 | 74527 |
| 1776206400 | 48.38 | -0.42 | -0.86 | 48.5 | 48.835 | 48 | 60765 |
| 1776120000 | 48.8 | -0.1 | -0.20 | 48.78 | 49.23 | 48.02 | 65519 |
| 1775860800 | 48.9 | 0.52 | 1.07 | 48.52 | 49.02 | 48.05 | 100558 |
| 1775774400 | 48.38 | 1.4 | 2.98 | 46.71 | 48.765 | 46.705 | 154006 |
| 1775688000 | 46.98 | 1.14 | 2.49 | 46.96 | 47.49 | 46.28 | 99096 |
| 1775601600 | 45.84 | 0.01 | 0.02 | 45.85 | 46.6375 | 44.48 | 168222 |
| 1775515200 | 45.83 | 0.14 | 0.31 | 45.32 | 46.98 | 43.03 | 139908 |
| 1775169600 | 45.69 | -0.23 | -0.50 | 45.7 | 46.485 | 44.665 | 61090 |
| 1775083200 | 45.92 | 0.37 | 0.81 | 45.63 | 46.62 | 44.895 | 62763 |
| 1774996800 | 45.55 | 0.13 | 0.29 | 45.85 | 46.3 | 44.7002 | 62323 |
| 1774910400 | 45.42 | 0.22 | 0.49 | 45.23 | 45.77 | 44.645 | 101787 |
| 1774651200 | 45.2 | 0.28 | 0.62 | 44.7 | 45.72 | 44.325 | 98874 |
| 1774564800 | 44.92 | -0.25 | -0.55 | 44.94 | 45.7 | 44.92 | 64516 |
| 1774478400 | 45.17 | -0.09 | -0.20 | 45.84 | 46.1 | 45.01 | 81642 |
| 1774392000 | 45.26 | 0.72 | 1.62 | 44.1 | 45.93 | 44.1 | 81152 |
| 1774305600 | 44.54 | 1.39 | 3.22 | 44.1 | 45.44 | 43.57 | 82867 |
| 1774046400 | 43.15 | -0.52 | -1.19 | 43.84 | 44.265 | 42.98 | 318794 |
| 1773960000 | 43.67 | -0.12 | -0.27 | 43.6 | 44 | 42.896 | 79148 |
| 1773873600 | 43.79 | 0.12 | 0.27 | 43.51 | 45.54 | 43.06 | 139402 |
| 1773787200 | 43.67 | 0.22 | 0.51 | 43.56 | 44.315 | 43.29 | 60743 |
| 1773700800 | 43.45 | -0.43 | -0.98 | 44.08 | 44.21 | 43.44 | 63585 |
| 1773441600 | 43.88 | -0.68 | -1.53 | 44.57 | 45.245 | 43.43 | 83493 |
| 1773355200 | 44.56 | 0.28 | 0.63 | 44 | 44.7 | 43.5 | 78778 |
| 1773268800 | 44.28 | -0.39 | -0.87 | 44.26 | 45.09 | 44.105 | 49798 |
| 1773182400 | 44.67 | -0.31 | -0.69 | 44.55 | 45.73 | 44.44 | 102144 |
| 1773096000 | 44.98 | -0.98 | -2.13 | 44.64 | 45.5599 | 43.23 | 121116 |
| 1772840400 | 45.96 | -1.91 | -3.99 | 46.75 | 47.68 | 45.405 | 67828 |
| 1772754000 | 47.87 | 2.89 | 6.43 | 46 | 48.94 | 45.88 | 118939 |
| 1772667600 | 44.98 | 1.69 | 3.90 | 43.5 | 44.98 | 43.33 | 79531 |
| 1772581200 | 43.29 | 0.29 | 0.67 | 42.5 | 43.73 | 41.8 | 66106 |
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.
