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 | 1.88 | 4.49653193016 | 41.81 | 44.08 | 41.76 | 1277751 | 43.37765999 | CS |
| 4 | -4.01 | -8.40670859539 | 47.7 | 47.76 | 41.09 | 1469774 | 43.27583695 | CS |
| 12 | -3.18 | -6.78472370386 | 46.87 | 49.57 | 41.09 | 1121528 | 45.9862703 | CS |
| 26 | 1.39 | 3.28605200946 | 42.3 | 49.57 | 40.115 | 1037819 | 45.19268435 | CS |
| 52 | 4.14 | 10.4677623262 | 39.55 | 49.57 | 38.88 | 1228893 | 43.06570233 | CS |
| 156 | -3.05 | -6.52545999144 | 46.74 | 49.57 | 34.38 | 1160966 | 42.79209077 | CS |
| 260 | -12.03 | -21.5900933238 | 55.72 | 58.87 | 24.04 | 1197404 | 41.82635037 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 43.69 | -0.23 | -0.52 | 43.725 | 44.08 | 43.405 | 1778947 |
| 1732146000 | 43.92 | 0.49 | 1.13 | 43.12 | 44.0527 | 43.11 | 1545209 |
| 1732059600 | 43.43 | 0.54 | 1.26 | 42.84 | 43.47 | 42.675 | 1203328 |
| 1731973200 | 42.89 | 0.69 | 1.64 | 42.01 | 43.035 | 41.98 | 972091 |
| 1731714000 | 42.2 | 0.37 | 0.88 | 41.92 | 42.43 | 41.79 | 812369 |
| 1731627600 | 41.83 | -0.53 | -1.25 | 42.23 | 42.41 | 41.724 | 1144702 |
| 1731541200 | 42.36 | -0.22 | -0.52 | 42.75 | 42.97 | 42.22 | 1228824 |
| 1731454800 | 42.58 | -0.36 | -0.84 | 42.8 | 42.965 | 42.52 | 1024418 |
| 1731368400 | 42.94 | 0.08 | 0.19 | 42.85 | 43.33 | 42.76 | 1368149 |
| 1731109200 | 42.86 | 1.35 | 3.25 | 41.75 | 42.98 | 41.71 | 1168904 |
| 1731022800 | 41.51 | 0.05 | 0.12 | 41.69 | 41.9 | 41.34 | 1695514 |
| 1730936400 | 41.46 | -1.37 | -3.20 | 42.62 | 42.85 | 41.09 | 2953773 |
| 1730850000 | 42.83 | -0.5 | -1.15 | 42.91 | 42.975 | 42.45 | 1737693 |
| 1730763600 | 43.33 | -0.07 | -0.16 | 43.24 | 43.78 | 43.09 | 2208971 |
| 1730500800 | 43.4 | -0.04 | -0.09 | 43.73 | 44.23 | 43.3 | 1530104 |
| 1730414400 | 43.44 | -2.54 | -5.52 | 45.31 | 45.31 | 43.39 | 2705278 |
| 1730328000 | 45.98 | -0.17 | -0.37 | 46.23 | 46.5367 | 45.92 | 1379105 |
| 1730241600 | 46.15 | -0.45 | -0.97 | 46.51 | 46.58 | 46.0301 | 1001636 |
| 1730155200 | 46.6 | 0.02 | 0.04 | 47.005 | 47.15 | 46.49 | 858633 |
| 1729896000 | 46.58 | -1.05 | -2.20 | 47.7 | 47.76 | 46.445 | 799997 |
| 1729809600 | 47.63 | -0.72 | -1.49 | 48.2 | 48.6 | 47.61 | 1054286 |
| 1729723200 | 48.35 | -0.08 | -0.17 | 48.23 | 48.9 | 48.23 | 1521897 |
| 1729636800 | 48.43 | 0.16 | 0.33 | 48 | 48.77 | 47.97 | 869517 |
| 1729550400 | 48.27 | -0.72 | -1.47 | 48.91 | 49.005 | 48.23 | 780759 |
| 1729291200 | 48.99 | 0.24 | 0.49 | 48.72 | 49.02 | 48.615 | 467105 |
| 1729204800 | 48.75 | -0.61 | -1.24 | 49.11 | 49.285 | 48.65 | 638831 |
| 1729118400 | 49.36 | 0.34 | 0.69 | 49.02 | 49.57 | 49.02 | 708576 |
| 1729032000 | 49.02 | 1.07 | 2.23 | 48.2 | 49.56 | 48.2 | 1425339 |
| 1728945600 | 47.95 | 0.46 | 0.97 | 47.42 | 48.1 | 47.25 | 523559 |
| 1728686400 | 47.49 | 0.23 | 0.49 | 47.55 | 47.74 | 47.35 | 807034 |
| 1728600000 | 47.26 | -0.31 | -0.65 | 47.57 | 47.855 | 47.03 | 886730 |
| 1728513600 | 47.57 | -0.07 | -0.15 | 47.62 | 47.78 | 47.435 | 682575 |
| 1728427200 | 47.64 | -0.05 | -0.10 | 47.65 | 47.87 | 47.425 | 788844 |
| 1728340800 | 47.69 | -0.2 | -0.42 | 47.6 | 47.88 | 47.52 | 827010 |
| 1728081600 | 47.89 | -0.47 | -0.97 | 47.87 | 48.17 | 47.51 | 814303 |
| 1727995200 | 48.36 | -0.05 | -0.10 | 48.22 | 48.375 | 48 | 610531 |
| 1727908800 | 48.41 | -0.18 | -0.37 | 48.31 | 48.625 | 47.8806 | 909002 |
| 1727822400 | 48.59 | 0.1 | 0.21 | 48.65 | 48.805 | 48.275 | 1238593 |
| 1727735520 | 48.49 | 0.34 | 0.71 | 48.12 | 48.58 | 47.9674 | 967536 |
| 1727476800 | 48.15 | 0.14 | 0.29 | 48.24 | 48.51 | 47.97 | 595029 |
| 1727390400 | 48.01 | -0.03 | -0.06 | 47.83 | 48.15 | 47.71 | 612308 |
| 1727304000 | 48.04 | -0.03 | -0.06 | 48.07 | 48.206 | 47.88 | 928390 |
| 1727217600 | 48.07 | -0.16 | -0.33 | 47.91 | 48.43 | 47.715 | 739507 |
| 1727131200 | 48.23 | 0.44 | 0.92 | 48.13 | 48.61 | 47.95 | 746827 |
| 1726872000 | 47.79 | 0.33 | 0.70 | 47.36 | 47.835 | 47.22 | 2092586 |
| 1726785600 | 47.46 | -0.98 | -2.02 | 48.35 | 48.42 | 47.2 | 1406663 |
| 1726699200 | 48.44 | -0.11 | -0.23 | 48.44 | 48.91 | 48.29 | 770132 |
| 1726612800 | 48.55 | -0.24 | -0.49 | 48.87 | 49.01 | 48.455 | 1020891 |
| 1726526400 | 48.79 | 0.04 | 0.08 | 49 | 49.08 | 48.72 | 870952 |
| 1726267200 | 48.75 | 0.42 | 0.87 | 48.67 | 48.76 | 48.32 | 1112127 |
| 1726180800 | 48.33 | -0.13 | -0.27 | 48.54 | 48.595 | 47.94 | 872795 |
| 1726094400 | 48.46 | -0.17 | -0.35 | 48.23 | 48.55 | 47.94 | 881047 |
| 1726008000 | 48.63 | -0.02 | -0.04 | 48.8 | 48.98 | 48.32 | 971699 |
| 1725921600 | 48.65 | 0.48 | 1.00 | 47.93 | 48.82 | 47.93 | 956033 |
| 1725662400 | 48.17 | 0.26 | 0.54 | 48 | 48.17 | 47.74 | 928102 |
| 1725576000 | 47.91 | -0.12 | -0.25 | 48.34 | 48.605 | 47.68 | 1198543 |
| 1725489600 | 48.03 | 0.73 | 1.54 | 47.46 | 48.06 | 47.46 | 1102255 |
| 1725403200 | 47.3 | 0.31 | 0.66 | 47.13 | 47.42 | 46.97 | 1042263 |
| 1725057600 | 46.99 | 0.29 | 0.62 | 46.87 | 47.03 | 46.54 | 1100747 |
| 1724971200 | 46.7 | -0.25 | -0.53 | 46.73 | 46.89 | 46.57 | 666405 |
| 1724884800 | 46.95 | 0.11 | 0.23 | 46.84 | 47.1 | 46.69 | 886741 |
| 1724798400 | 46.84 | -0.18 | -0.38 | 46.59 | 46.98 | 46.46 | 592530 |
| 1724712000 | 47.02 | 0.4 | 0.86 | 46.83 | 47.15 | 46.8 | 941145 |
| 1724452800 | 46.62 | 0.49 | 1.06 | 46.36 | 46.85 | 46.26 | 1523253 |
| 1724366400 | 46.13 | 0.05 | 0.11 | 46.12 | 46.3 | 45.86 | 781932 |
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
Premium
