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 | 0.15 | 0.330396475771 | 45.4 | 45.59 | 44.54 | 13299 | 44.84674537 | CS |
| 4 | -0.73 | -1.57735522904 | 46.28 | 46.28 | 44.54 | 10835 | 45.28019232 | CS |
| 12 | 0.62 | 1.37992432673 | 44.93 | 47.5687 | 44.2 | 13769 | 45.70938858 | CS |
| 26 | -1.28 | -2.73329062567 | 46.83 | 49.9999 | 44.2 | 13250 | 46.56800873 | CS |
| 52 | 1.97 | 4.52042221202 | 43.58 | 50.41 | 41.98 | 11443 | 46.00911934 | CS |
| 156 | 7.53 | 19.8053655971 | 38.02 | 50.41 | 37.26 | 12290 | 43.0180772 | CS |
| 260 | 0.04 | 0.0878927708196 | 45.51 | 50.41 | 34.43 | 13297 | 41.48242056 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 45.55 | 0.65 | 1.45 | 45 | 45.63 | 45 | 34379 |
| 1782513600 | 44.9 | -0.11 | -0.24 | 45.15 | 45.301 | 44.8344 | 4580 |
| 1782427200 | 45.01 | 0.17 | 0.38 | 44.88 | 45.485 | 44.88 | 13120 |
| 1782340800 | 44.84 | -0.07 | -0.16 | 45.2 | 45.48 | 44.54 | 12187 |
| 1782254400 | 44.91 | 0.3 | 0.67 | 44.7 | 45.0399 | 44.5401 | 21209 |
| 1782168000 | 44.61 | -0.76 | -1.68 | 45.4 | 45.59 | 44.61 | 15397 |
| 1781822400 | 45.37 | 0.24 | 0.53 | 45.39 | 45.735 | 45.15 | 13894 |
| 1781736000 | 45.13 | -0.79 | -1.72 | 46 | 46 | 45.13 | 11153 |
| 1781649600 | 45.917776 | -0.08 | -0.18 | 46 | 46 | 44.6717 | 10249 |
| 1781563200 | 46 | 0.75 | 1.66 | 45.45 | 46 | 45.02 | 12514 |
| 1781304000 | 45.25 | -0.31 | -0.68 | 45.42 | 45.48 | 44.9601 | 9765 |
| 1781217600 | 45.56 | 0.14 | 0.31 | 45.32 | 45.6999 | 44.79 | 12226 |
| 1781131200 | 45.42 | 0.23 | 0.52 | 45.22 | 45.6999 | 44.87 | 10074 |
| 1781044800 | 45.185 | 0.11 | 0.23 | 45.09 | 45.335 | 44.78 | 6052 |
| 1780958400 | 45.08 | -0.37 | -0.81 | 45.45 | 45.4899 | 45 | 7485 |
| 1780699200 | 45.45 | -0.14 | -0.30 | 46.02 | 46.03 | 45.005 | 7233 |
| 1780612800 | 45.585 | 0.23 | 0.52 | 45.49 | 46.03 | 45.25 | 4621 |
| 1780526400 | 45.35 | -0.51 | -1.11 | 45.64 | 45.9252 | 45.34 | 5533 |
| 1780440000 | 45.86 | 0.44 | 0.97 | 45.59 | 46.0808 | 45.42 | 9610 |
| 1780353600 | 45.42 | -0.36 | -0.80 | 46.28 | 46.28 | 45.4001 | 18964 |
| 1780094400 | 45.7846 | 0.37 | 0.82 | 45.48 | 46.18 | 45.48 | 15127 |
| 1780008000 | 45.41 | 0.34 | 0.75 | 45.07 | 46.21 | 45.07 | 14059 |
| 1779921600 | 45.07 | -0.08 | -0.18 | 45.4 | 45.4 | 45.07 | 6797 |
| 1779835200 | 45.15 | 0 | 0.00 | 45.27 | 45.33 | 44.9 | 7528 |
| 1779489600 | 45.15 | -0.22 | -0.48 | 45.01 | 45.59 | 45.01 | 19339 |
| 1779403200 | 45.37 | 0.21 | 0.47 | 45.16 | 45.5899 | 44.86 | 6358 |
| 1779316800 | 45.16 | 0.2 | 0.44 | 44.95 | 45.59 | 44.7501 | 12406 |
| 1779230400 | 44.96 | -0.06 | -0.13 | 45.05 | 45.59 | 44.82 | 11076 |
| 1779144000 | 45.02 | -0.37 | -0.80 | 45.22 | 45.72 | 44.9 | 21977 |
| 1778884800 | 45.385 | -0.34 | -0.73 | 45.53 | 45.55 | 45.3 | 7991 |
| 1778798400 | 45.72 | -0.53 | -1.15 | 45.84 | 46.27 | 45.52 | 21272 |
| 1778712000 | 46.25 | 0.14 | 0.30 | 46.3 | 46.4 | 45.9701 | 4326 |
| 1778625600 | 46.11 | -0.27 | -0.57 | 46.29 | 46.49 | 45.96 | 16166 |
| 1778539200 | 46.375 | -0.13 | -0.27 | 46.3 | 46.76 | 46 | 18479 |
| 1778280000 | 46.5 | 0.05 | 0.11 | 46.47 | 46.8099 | 46.22 | 11750 |
| 1778193600 | 46.45 | 0 | 0.00 | 46.5 | 46.5 | 46.25 | 16988 |
| 1778107200 | 46.45 | -0.09 | -0.19 | 46.58 | 46.8 | 46.16 | 22436 |
| 1778020800 | 46.54 | 0.08 | 0.17 | 46.31 | 46.91 | 46.24 | 8323 |
| 1777934400 | 46.46 | 0.01 | 0.02 | 46.64 | 47.505 | 46.35 | 4772 |
| 1777675200 | 46.45 | -0.06 | -0.13 | 46.6 | 47.5687 | 46.15 | 14609 |
| 1777588800 | 46.51 | 0.54 | 1.17 | 46.15 | 47.06 | 46.05 | 40541 |
| 1777502400 | 45.97 | 0.16 | 0.35 | 45.35 | 46.075 | 45.15 | 14177 |
| 1777416000 | 45.81 | 0.01 | 0.02 | 45.52 | 45.935 | 45.23 | 21644 |
| 1777329600 | 45.8 | -0.27 | -0.58 | 45.72 | 45.99 | 45.395 | 18074 |
| 1777070400 | 46.065 | -0.22 | -0.46 | 46.25 | 46.35 | 45.85 | 11842 |
| 1776984000 | 46.28 | -0.08 | -0.17 | 46.42 | 46.6263 | 45.96 | 5661 |
| 1776897600 | 46.36 | -0.28 | -0.59 | 47.4 | 47.4 | 46.2 | 7295 |
| 1776811200 | 46.635 | 0.34 | 0.72 | 46.35 | 46.735 | 46.155 | 9779 |
| 1776724800 | 46.3 | -0.22 | -0.47 | 46.41 | 46.83 | 45.39 | 7444 |
| 1776465600 | 46.52 | 0.22 | 0.48 | 46.41 | 47.3513 | 46.3 | 4363 |
| 1776379200 | 46.3 | -0.2 | -0.43 | 46.39 | 46.5 | 46.14 | 8800 |
| 1776292800 | 46.5 | -0.04 | -0.09 | 44.76 | 47.5599 | 44.76 | 9019 |
| 1776206400 | 46.54 | 0.38 | 0.82 | 46.3 | 47.55 | 45.81 | 35601 |
| 1776120000 | 46.16 | 0.42 | 0.92 | 46.09 | 46.19 | 45.5801 | 17568 |
| 1775860800 | 45.74 | -0.12 | -0.26 | 45.52 | 46.1503 | 45.23 | 23949 |
| 1775774400 | 45.86 | 0.5 | 1.10 | 45.32 | 46.1999 | 45.29 | 19866 |
| 1775688000 | 45.3601 | 0.51 | 1.14 | 45.66 | 45.8824 | 45.21 | 15837 |
| 1775601600 | 44.85 | 0.03 | 0.07 | 45 | 45.39 | 44.41 | 14977 |
| 1775515200 | 44.82 | -0.61 | -1.33 | 44.93 | 45.7775 | 44.2 | 44525 |
| 1775169600 | 45.425 | -0.65 | -1.40 | 46.1 | 47.3 | 44.91 | 6871 |
| 1775083200 | 46.0702 | -0.25 | -0.54 | 47.04 | 47.04 | 45.1322 | 17460 |
| 1774996800 | 46.32 | 1.73 | 3.88 | 45.39 | 47.1 | 44.584 | 16298 |
| 1774910400 | 44.59 | 0.09 | 0.20 | 44.57 | 45.02 | 44.49 | 8662 |
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.
