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 | -0.665 | -1.51428896732 | 43.915 | 46.62 | 42.74 | 138044 | 44.52646762 | CS |
| 4 | -1.88 | -4.16574340793 | 45.13 | 49.83 | 42.74 | 111153 | 45.93518458 | CS |
| 12 | 0.71 | 1.66901739539 | 42.54 | 49.83 | 41.29 | 112965 | 45.40531204 | CS |
| 26 | -13.4 | -23.654015887 | 56.65 | 56.65 | 41.29 | 141758 | 45.94399768 | CS |
| 52 | 6.31 | 17.081754196 | 36.94 | 60.785 | 36.395 | 150046 | 48.19554303 | CS |
| 156 | -47.13 | -52.1464925869 | 90.38 | 113.43 | 26.05 | 103535 | 45.26568217 | CS |
| 260 | -49.47 | -53.3541846419 | 92.72 | 116.86 | 26.05 | 73905 | 49.91139845 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 43.25 | 0.3 | 0.70 | 43.4 | 43.8315 | 42.73 | 116709 |
| 1732664400 | 42.95 | -1.68 | -3.76 | 44.13 | 44.13 | 42.74 | 156937 |
| 1732578000 | 44.63 | -0.82 | -1.80 | 45.52 | 46.045 | 44.53 | 212869 |
| 1732318800 | 45.45 | -0.09 | -0.20 | 45.83 | 46.62 | 45.21 | 108426 |
| 1732232400 | 45.54 | 0.74 | 1.65 | 45.145 | 45.91 | 44.84 | 90874 |
| 1732146000 | 44.8 | 0.85 | 1.93 | 43.915 | 45.17 | 43.915 | 121114 |
| 1732059600 | 43.95 | -2.35 | -5.08 | 46.03 | 46.05 | 43.95 | 140571 |
| 1731973200 | 46.3 | -0.09 | -0.19 | 46.755 | 46.97 | 46.23 | 102969 |
| 1731714000 | 46.39 | 0.22 | 0.48 | 46.55 | 46.69 | 45.56 | 130008 |
| 1731627600 | 46.17 | -0.58 | -1.24 | 46.67 | 46.99 | 45.76 | 105109 |
| 1731541200 | 46.75 | -0.47 | -1.00 | 47.82 | 49.1299 | 46.33 | 138715 |
| 1731454800 | 47.22 | -1.82 | -3.71 | 48.93 | 49.375 | 47.17 | 139291 |
| 1731368400 | 49.04 | 0.54 | 1.11 | 48.29 | 49.55 | 48.23 | 84616 |
| 1731109200 | 48.5 | 0.09 | 0.19 | 48.295 | 48.81 | 47.81 | 72553 |
| 1731022800 | 48.41 | -0.55 | -1.12 | 48.53 | 48.84 | 47.935 | 88760 |
| 1730936400 | 48.96 | 2.68 | 5.79 | 47.44 | 49.83 | 47.17 | 158769 |
| 1730850000 | 46.28 | 0.62 | 1.36 | 45.52 | 46.49 | 45.52 | 63915 |
| 1730763600 | 45.66 | 1.36 | 3.07 | 44.27 | 46.46 | 44.27 | 67662 |
| 1730500800 | 44.3 | -0.43 | -0.96 | 45.03 | 45.4 | 44.205 | 91895 |
| 1730414400 | 44.73 | -0.18 | -0.40 | 44.935 | 45.36 | 44.7 | 67363 |
| 1730328000 | 44.91 | 0.11 | 0.25 | 45.13 | 45.455 | 44.58 | 80634 |
| 1730241600 | 44.8 | -0.95 | -2.08 | 45.33 | 45.87 | 44.41 | 72341 |
| 1730155200 | 45.75 | 0.66 | 1.46 | 45.33 | 46.09 | 44.73 | 59948 |
| 1729896000 | 45.09 | -0.1 | -0.22 | 45.67 | 45.84 | 44.81 | 48709 |
| 1729809600 | 45.19 | 1.03 | 2.33 | 44.27 | 45.3 | 44.075 | 95176 |
| 1729723200 | 44.16 | -0.8 | -1.78 | 44.48 | 44.7173 | 43.95 | 62109 |
| 1729636800 | 44.96 | -0.14 | -0.31 | 44.9768 | 45.3 | 44.435 | 77976 |
| 1729550400 | 45.1 | 0.09 | 0.20 | 45.44 | 45.54 | 44.51 | 120172 |
| 1729291200 | 45.01 | -1.62 | -3.47 | 46.75 | 46.79 | 44.82 | 177262 |
| 1729204800 | 46.63 | 0.33 | 0.71 | 46.07 | 47.18 | 45.92 | 105142 |
| 1729118400 | 46.3 | 1.59 | 3.56 | 45.23 | 46.559 | 44.88 | 112987 |
| 1729032000 | 44.71 | -0.95 | -2.08 | 45.24 | 45.4 | 44.34 | 189426 |
| 1728945600 | 45.66 | -0.85 | -1.83 | 46.34 | 46.34 | 45.22 | 61674 |
| 1728686400 | 46.51 | 0.25 | 0.54 | 45.98 | 46.93 | 45.98 | 72177 |
| 1728600000 | 46.26 | 0.45 | 0.98 | 44.91 | 46.32 | 44.88 | 62662 |
| 1728513600 | 45.81 | 0.97 | 2.16 | 44.96 | 46.48 | 44.139 | 79762 |
| 1728427200 | 44.84 | -1.04 | -2.27 | 45.49 | 45.49 | 43.775 | 84553 |
| 1728340800 | 45.88 | -0.22 | -0.48 | 45.87 | 46.22 | 45.24 | 66402 |
| 1728081600 | 46.1 | 0.55 | 1.21 | 45.89 | 46.75 | 45.75 | 98999 |
| 1727995200 | 45.55 | 0.01 | 0.02 | 44.7711 | 46.21 | 44.7711 | 91513 |
| 1727908800 | 45.54 | -0.14 | -0.31 | 45.685 | 46.39 | 45.09 | 63416 |
| 1727822400 | 45.68 | -0.61 | -1.32 | 45.86 | 46.65 | 45.42 | 96376 |
| 1727735520 | 46.29 | 0.17 | 0.37 | 45.79 | 46.4355 | 45.78 | 75676 |
| 1727476800 | 46.12 | 1.4 | 3.13 | 45.19 | 46.23 | 44.65 | 138393 |
| 1727390400 | 44.72 | -0.95 | -2.08 | 45.36 | 45.77 | 44.65 | 127412 |
| 1727304000 | 45.67 | -0.85 | -1.83 | 46.62 | 46.84 | 45.325 | 188543 |
| 1727217600 | 46.52 | 0.26 | 0.56 | 46.49 | 47.16 | 46.14 | 112470 |
| 1727131200 | 46.26 | -0.25 | -0.54 | 46.17 | 47.05 | 45.05 | 151758 |
| 1726872000 | 46.51 | 0.63 | 1.37 | 45.43 | 47.21 | 44.82 | 620213 |
| 1726785600 | 45.88 | 1.07 | 2.39 | 45.64 | 46.2 | 45.36 | 86764 |
| 1726699200 | 44.81 | -0.63 | -1.39 | 45.21 | 46.18 | 44.77 | 125206 |
| 1726612800 | 45.44 | 1.26 | 2.85 | 44.61 | 45.78 | 44.61 | 118673 |
| 1726526400 | 44.18 | 0.41 | 0.94 | 44.04 | 44.26 | 43.68 | 96582 |
| 1726267200 | 43.77 | 0.55 | 1.27 | 43.94 | 43.98 | 43.42 | 76403 |
| 1726180800 | 43.22 | 0.92 | 2.17 | 42.62 | 43.26 | 42.38 | 101478 |
| 1726094400 | 42.3 | -0.21 | -0.49 | 42.39 | 42.45 | 41.29 | 92315 |
| 1726008000 | 42.51 | 0.35 | 0.83 | 42.205 | 42.57 | 41.62 | 98314 |
| 1725921600 | 42.16 | -0.68 | -1.59 | 42.84 | 43.56 | 42.1 | 108747 |
| 1725662400 | 42.84 | 0.33 | 0.78 | 42.71 | 43 | 41.78 | 138395 |
| 1725576000 | 42.51 | 0 | 0.00 | 42.55 | 43.03 | 42.15 | 97857 |
| 1725489600 | 42.51 | -0.21 | -0.49 | 42.54 | 43.21 | 42.25 | 100883 |
| 1725403200 | 42.72 | -2.63 | -5.80 | 44.32 | 44.59 | 42.6 | 155906 |
| 1725057600 | 45.35 | -0.5 | -1.09 | 45.68 | 46.085 | 44.78 | 151146 |
| 1724971200 | 45.85 | 1.27 | 2.85 | 44.94 | 46.425 | 44.5 | 140952 |
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
