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 | -0.57 | -1.24210067553 | 45.89 | 46.865 | 42.88 | 1543690 | 44.68110966 | CS |
| 4 | -5.03 | -9.99006951341 | 50.35 | 52.7 | 42.88 | 1778755 | 47.81970247 | CS |
| 12 | 6.15 | 15.700791422 | 39.17 | 53.89 | 38.375 | 2287340 | 46.82542665 | CS |
| 26 | 10.14 | 28.8231949972 | 35.18 | 53.89 | 31.07 | 2065724 | 41.50374627 | CS |
| 52 | 13.05 | 40.4400371862 | 32.27 | 53.89 | 28.1601 | 1754586 | 37.45537745 | CS |
| 156 | 1.21 | 2.74314214464 | 44.11 | 53.89 | 17.32 | 1822287 | 34.83415421 | CS |
| 260 | -12.19 | -21.1963136846 | 57.51 | 65.58 | 17.32 | 1554821 | 38.81963425 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 45.32 | 0.56 | 1.25 | 44.76 | 45.615 | 44.55 | 943485 |
| 1783636800 | 44.76 | 0.85 | 1.94 | 45 | 45.465 | 44.47 | 1361790 |
| 1783550400 | 43.91 | -0.38 | -0.86 | 43.87 | 44.325 | 42.88 | 1938373 |
| 1783464000 | 44.29 | -1.83 | -3.97 | 45.09 | 45.185 | 43.37 | 1502166 |
| 1783377600 | 46.12 | 0.78 | 1.72 | 45.89 | 46.865 | 45.62 | 1372431 |
| 1783032000 | 45.34 | -1.21 | -2.60 | 46.54 | 47.08 | 44.36 | 2111069 |
| 1782945600 | 46.55 | -1.19 | -2.49 | 46.55 | 47.81 | 46 | 1814167 |
| 1782859200 | 47.74 | 0.85 | 1.81 | 47.36 | 47.99 | 46.95 | 2041500 |
| 1782772800 | 46.89 | 0.04 | 0.09 | 46.55 | 47.52 | 45.66 | 1894119 |
| 1782513600 | 46.85 | -2.33 | -4.74 | 47.86 | 48.42 | 45.97 | 3499081 |
| 1782427200 | 49.18 | 0.98 | 2.03 | 48.96 | 50.18 | 48.42 | 1460310 |
| 1782340800 | 48.2 | -0.61 | -1.25 | 48.63 | 49 | 47.58 | 1560866 |
| 1782254400 | 48.81 | -2.89 | -5.59 | 50 | 50.22 | 48.81 | 1445460 |
| 1782168000 | 51.7 | 1.07 | 2.11 | 50.74 | 51.72 | 50.51 | 1657074 |
| 1781822400 | 50.63 | 1.17 | 2.37 | 50.88 | 51.305 | 50.15 | 2100173 |
| 1781736000 | 49.46 | -0.79 | -1.57 | 50.83 | 51.76 | 49.41 | 1490209 |
| 1781649600 | 50.25 | -1.12 | -2.18 | 51.54 | 52.341 | 50.17 | 1718636 |
| 1781563200 | 51.37 | 0.97 | 1.92 | 51.8 | 52.7 | 51.33 | 1443346 |
| 1781304000 | 50.4 | 0.55 | 1.10 | 50.35 | 50.65 | 49.53 | 1606812 |
| 1781217600 | 49.85 | 2.83 | 6.02 | 47.92 | 50.14 | 47.325 | 2496497 |
| 1781131200 | 47.02 | -2.63 | -5.30 | 49.27 | 50.29 | 46.82 | 2189345 |
| 1781044800 | 49.65 | -0.52 | -1.04 | 50.85 | 51.885 | 47.77 | 2391856 |
| 1780958400 | 50.17 | 0.33 | 0.66 | 50.725 | 51.22 | 50.17 | 2712537 |
| 1780699200 | 49.84 | -2.8 | -5.32 | 51.63 | 52.285 | 49.39 | 2274096 |
| 1780612800 | 52.64 | -0.91 | -1.70 | 52.75 | 53.6 | 52.38 | 2321788 |
| 1780526400 | 53.55 | 0.42 | 0.79 | 52.96 | 53.89 | 52.52 | 2794325 |
| 1780440000 | 53.13 | 3.84 | 7.79 | 50.6 | 53.84 | 49.955 | 4052930 |
| 1780353600 | 49.29 | -0.1 | -0.20 | 49.24 | 49.5 | 48.105 | 2058798 |
| 1780094400 | 49.39 | -0.99 | -1.97 | 50.32 | 50.65 | 49.38 | 3176647 |
| 1780008000 | 50.38 | -0.13 | -0.26 | 50.25 | 50.755 | 49.35 | 2860339 |
| 1779921600 | 50.51 | 0.12 | 0.24 | 50.5 | 50.77 | 49.72 | 2529016 |
| 1779835200 | 50.39 | 1.8 | 3.70 | 49.56 | 50.78 | 49.165 | 4155511 |
| 1779489600 | 48.59 | 1.13 | 2.38 | 48 | 48.89 | 47.33 | 1620636 |
| 1779403200 | 47.46 | -0.28 | -0.59 | 47.02 | 48 | 46.7101 | 2113734 |
| 1779316800 | 47.74 | 1.33 | 2.87 | 47.06 | 47.825 | 46.27 | 1444632 |
| 1779230400 | 46.41 | -1.41 | -2.95 | 47.42 | 47.42 | 45.365 | 2214861 |
| 1779144000 | 47.82 | -0.68 | -1.40 | 48.45 | 49.15 | 47.62 | 2963237 |
| 1778884800 | 48.5 | -0.43 | -0.88 | 47.98 | 48.9299 | 46.6 | 3063839 |
| 1778798400 | 48.93 | 0.74 | 1.54 | 48.58 | 49.155 | 47.46 | 3643455 |
| 1778712000 | 48.19 | 3.68 | 8.27 | 46.595 | 49.36 | 45.945 | 4212791 |
| 1778625600 | 44.51 | -0.78 | -1.72 | 44.83 | 44.975 | 43.33 | 1759672 |
| 1778539200 | 45.29 | 0.36 | 0.80 | 45.05 | 45.63 | 45.05 | 1313224 |
| 1778280000 | 44.93 | 0.59 | 1.33 | 44.92 | 45.13 | 44.37 | 1316469 |
| 1778193600 | 44.34 | -1.41 | -3.08 | 45.75 | 45.96 | 44.16 | 2072144 |
| 1778107200 | 45.75 | 2.93 | 6.84 | 44.04 | 45.835 | 44 | 3532120 |
| 1778020800 | 42.82 | 1.69 | 4.11 | 41.56 | 42.9 | 41.31 | 1493026 |
| 1777934400 | 41.13 | -1.06 | -2.51 | 42.2 | 42.37 | 40.63 | 1651523 |
| 1777675200 | 42.19 | 0.55 | 1.32 | 41.72 | 42.23 | 41.03 | 2028941 |
| 1777588800 | 41.64 | 2.07 | 5.23 | 39.76 | 41.76 | 39.635 | 2643184 |
| 1777502400 | 39.57 | -1.96 | -4.72 | 42 | 42.547 | 38.375 | 5319659 |
| 1777416000 | 41.53 | -0.72 | -1.70 | 41.89 | 42.26 | 41.04 | 2127860 |
| 1777329600 | 42.25 | 0.56 | 1.34 | 41.91 | 42.45 | 41 | 2390730 |
| 1777070400 | 41.69 | -0.17 | -0.41 | 41.96 | 42.19 | 41.45 | 1346341 |
| 1776984000 | 41.86 | 0.96 | 2.35 | 40.89 | 42.37 | 40.685 | 2121559 |
| 1776897600 | 40.9 | -0.08 | -0.20 | 41.45 | 41.505 | 39.99 | 2426033 |
| 1776811200 | 40.98 | 0.21 | 0.52 | 40.84 | 41.6736 | 40.72 | 2383564 |
| 1776724800 | 40.77 | 0.1 | 0.25 | 40.6 | 41.195 | 40.495 | 3011011 |
| 1776465600 | 40.67 | 2.01 | 5.20 | 39.17 | 41.07 | 38.975 | 2132840 |
| 1776379200 | 38.66 | -0.08 | -0.21 | 38.66 | 39.17 | 38.19 | 2337331 |
| 1776292800 | 38.74 | -0.6 | -1.53 | 39.55 | 39.91 | 38.25 | 2045801 |
| 1776206400 | 39.34 | 0.35 | 0.90 | 39.28 | 39.45 | 38.76 | 1525217 |
| 1776120000 | 38.99 | 0.04 | 0.10 | 38.74 | 39.1 | 37.855 | 1578647 |
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.
