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 | 0.91 | 1.94860813704 | 46.7 | 48.57 | 46.45 | 302890 | 47.35720801 | CS |
| 4 | 2.91 | 6.51006711409 | 44.7 | 48.57 | 44.1 | 279756 | 45.94495419 | CS |
| 12 | 8.24 | 20.9296418593 | 39.37 | 48.57 | 39.25 | 271073 | 44.37171209 | CS |
| 26 | 5.6 | 13.3301594858 | 42.01 | 48.57 | 35.71 | 314233 | 42.00705224 | CS |
| 52 | 6.11 | 14.7228915663 | 41.5 | 48.57 | 35.71 | 281171 | 42.07238983 | CS |
| 156 | 20.39 | 74.9081557678 | 27.22 | 48.57 | 25.25 | 264970 | 39.59396772 | CS |
| 260 | 23.68 | 98.9552862516 | 23.93 | 48.57 | 19.78 | 259397 | 34.400727 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781563200 | 47.62 | -0.44 | -0.92 | 48.15 | 48.57 | 47.37 | 324380 |
| 1781304000 | 48.06 | 0.68 | 1.44 | 47.69 | 48.11 | 47.195 | 277791 |
| 1781217600 | 47.38 | 0.55 | 1.17 | 46.99 | 47.54 | 46.45 | 403628 |
| 1781131200 | 46.83 | 0.09 | 0.19 | 47.07 | 47.38 | 46.63 | 269683 |
| 1781044800 | 46.74 | 0.31 | 0.67 | 46.7 | 47.62 | 46.62 | 238970 |
| 1780958400 | 46.43 | 0.16 | 0.35 | 46.32 | 46.69 | 46.29 | 209018 |
| 1780699200 | 46.27 | 0.31 | 0.67 | 46.11 | 46.41 | 45.555 | 202354 |
| 1780612800 | 45.96 | 1.23 | 2.75 | 45.65 | 46.185 | 45.35 | 266477 |
| 1780526400 | 44.73 | -0.84 | -1.84 | 45.26 | 45.41 | 44.2802 | 438482 |
| 1780440000 | 45.57 | 0.84 | 1.88 | 44.71 | 45.63 | 44.71 | 182159 |
| 1780353600 | 44.73 | -0.83 | -1.82 | 45.46 | 45.73 | 44.22 | 520106 |
| 1780094400 | 45.56 | -0.27 | -0.59 | 45.66 | 46.14 | 45.405 | 195767 |
| 1780008000 | 45.83 | 0.24 | 0.53 | 45.44 | 46.0099 | 45.31 | 314754 |
| 1779921600 | 45.59 | -0.11 | -0.24 | 45.99 | 46.35 | 45.32 | 343941 |
| 1779835200 | 45.7 | 0.65 | 1.44 | 45.23 | 45.74 | 44.9 | 216806 |
| 1779489600 | 45.05 | -0.15 | -0.33 | 45.3 | 45.355 | 44.91 | 219255 |
| 1779403200 | 45.2 | -0.4 | -0.88 | 45.18 | 45.57 | 44.745 | 213998 |
| 1779316800 | 45.6 | 1.04 | 2.33 | 44.56 | 45.76 | 44.27 | 218352 |
| 1779230400 | 44.56 | -0.11 | -0.25 | 44.7 | 45.17 | 44.1 | 259444 |
| 1779144000 | 44.67 | 0.7 | 1.59 | 44.25 | 44.96 | 44.25 | 189888 |
| 1778884800 | 43.97 | -0.41 | -0.92 | 44.03 | 44.33 | 43.675 | 223655 |
| 1778798400 | 44.38 | 0.24 | 0.54 | 44.49 | 45.15 | 44.26 | 173471 |
| 1778712000 | 44.14 | -0.11 | -0.25 | 44.15 | 44.51 | 43.835 | 300527 |
| 1778625600 | 44.25 | -0.46 | -1.03 | 44.7 | 45.285 | 43.62 | 258466 |
| 1778539200 | 44.71 | -1.29 | -2.80 | 46.18 | 46.18 | 44.66 | 204417 |
| 1778280000 | 46 | 0.38 | 0.83 | 45.83 | 46.26 | 45.71 | 271283 |
| 1778193600 | 45.62 | -0.34 | -0.74 | 46.13 | 46.32 | 45.55 | 291864 |
| 1778107200 | 45.96 | 0.43 | 0.94 | 45.84 | 46.25 | 45.64 | 165038 |
| 1778020800 | 45.53 | 0.4 | 0.89 | 45.17 | 45.91 | 44.86 | 150640 |
| 1777934400 | 45.13 | -0.61 | -1.33 | 45.63 | 46.04 | 45.06 | 191628 |
| 1777675200 | 45.74 | -0.22 | -0.48 | 45.92 | 46.05 | 45.445 | 201226 |
| 1777588800 | 45.96 | 1.06 | 2.36 | 44.69 | 46.31 | 44.61 | 556229 |
| 1777502400 | 44.9 | -0.96 | -2.09 | 45.76 | 45.91 | 44.8 | 358729 |
| 1777416000 | 45.86 | 0.03 | 0.07 | 46 | 46.65 | 45.85 | 235919 |
| 1777329600 | 45.83 | 0.3 | 0.66 | 45.55 | 46.1 | 45.48 | 241432 |
| 1777070400 | 45.53 | -0.57 | -1.24 | 46.04 | 46.17 | 45.11 | 349489 |
| 1776984000 | 46.1 | 0.32 | 0.70 | 45.97 | 46.11 | 45.28 | 337124 |
| 1776897600 | 45.78 | 1.07 | 2.39 | 46.04 | 46.85 | 45.27 | 361829 |
| 1776811200 | 44.71 | 2.16 | 5.08 | 43.68 | 45.555 | 42.17 | 637874 |
| 1776724800 | 42.55 | -0.06 | -0.14 | 42.55 | 42.995 | 42.24 | 399622 |
| 1776465600 | 42.61 | 0.62 | 1.48 | 42.52 | 43.3 | 42.345 | 390875 |
| 1776379200 | 41.99 | -0.45 | -1.06 | 42.21 | 42.73 | 41.88 | 221205 |
| 1776292800 | 42.44 | -0.39 | -0.91 | 42.68 | 42.86 | 42.1 | 134775 |
| 1776206400 | 42.83 | -0.27 | -0.63 | 42.95 | 43.155 | 42.27 | 196218 |
| 1776120000 | 43.1 | 0.36 | 0.84 | 42.57 | 43.11 | 42.2 | 167492 |
| 1775860800 | 42.74 | -0.62 | -1.43 | 43.13 | 43.18 | 42.53 | 126130 |
| 1775774400 | 43.36 | 0.73 | 1.71 | 42.5 | 43.51 | 42.5 | 204520 |
| 1775688000 | 42.63 | 0.92 | 2.21 | 42.35 | 43 | 42.24 | 284775 |
| 1775601600 | 41.71 | -0.02 | -0.05 | 41.62 | 41.91 | 41.39 | 181209 |
| 1775515200 | 41.73 | 0.38 | 0.92 | 41.32 | 41.76 | 41 | 172559 |
| 1775169600 | 41.35 | 0.26 | 0.63 | 40.69 | 41.36 | 40.39 | 130977 |
| 1775083200 | 41.09 | 0.63 | 1.56 | 40.66 | 41.36 | 40.34 | 253647 |
| 1774996800 | 40.46 | 0.6 | 1.51 | 40.01 | 40.61 | 39.8025 | 240768 |
| 1774910400 | 39.86 | -0.26 | -0.65 | 40.45 | 40.45 | 39.77 | 249208 |
| 1774651200 | 40.12 | -0.47 | -1.16 | 40.36 | 40.42 | 39.75 | 348591 |
| 1774564800 | 40.59 | 0.18 | 0.45 | 40.09 | 40.61 | 40 | 224591 |
| 1774478400 | 40.41 | 0.51 | 1.28 | 40.29 | 40.42 | 39.86 | 439874 |
| 1774392000 | 39.9 | 0.37 | 0.94 | 39.37 | 40.34 | 39.25 | 339080 |
| 1774305600 | 39.53 | 0.79 | 2.04 | 39.64 | 40.62 | 39.18 | 399208 |
| 1774046400 | 38.74 | 0 | 0.00 | 38.82 | 38.895 | 38.21 | 1938580 |
| 1773960000 | 38.74 | 0.05 | 0.13 | 38.5 | 39.08 | 38.36 | 261513 |
| 1773873600 | 38.69 | -0.33 | -0.85 | 39 | 39.74 | 38.31 | 493490 |
| 1773787200 | 39.02 | -0.27 | -0.69 | 39.73 | 39.73 | 38.89 | 255278 |
| 1773700800 | 39.29 | 0 | 0.00 | 39.7 | 40.05 | 39.25 | 443707 |
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.
