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 | 1.72 | 3.80530973451 | 45.2 | 47.23 | 43.51 | 1895069 | 46.05109947 | CS |
| 4 | -0.93 | -1.94357366771 | 47.85 | 48.64 | 43.51 | 2373947 | 46.34169466 | CS |
| 12 | -1.71 | -3.51634793337 | 48.63 | 50.37 | 43.51 | 2209936 | 47.19393363 | CS |
| 26 | 3.66 | 8.46047156727 | 43.26 | 50.37 | 42.95 | 2362417 | 46.56664901 | CS |
| 52 | 8.78 | 23.0204509701 | 38.14 | 50.37 | 34.95 | 2771458 | 42.07400531 | CS |
| 156 | -3.66 | -7.23606168446 | 50.58 | 59.38 | 32.515 | 2387267 | 42.41417988 | CS |
| 260 | -8.1 | -14.7219193021 | 55.02 | 59.38 | 32.37 | 2174261 | 43.75514129 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 46.92 | -0.04 | -0.09 | 47.03 | 47.0805 | 46.34 | 2738926 |
| 1738885200 | 46.96 | -0.16 | -0.34 | 47.15 | 47.2 | 46.62 | 1600034 |
| 1738798800 | 47.12 | 0.45 | 0.96 | 46.84 | 47.23 | 46.64 | 1546466 |
| 1738712400 | 46.67 | 1.39 | 3.07 | 45.86 | 46.83 | 45.81 | 1711413 |
| 1738626000 | 45.28 | 0.23 | 0.51 | 44 | 45.44 | 43.51 | 1982714 |
| 1738366800 | 45.05 | -0.21 | -0.46 | 45.2 | 45.994 | 44.86 | 2634718 |
| 1738280400 | 45.26 | -0.11 | -0.24 | 45.89 | 45.89 | 45.07 | 2224643 |
| 1738194000 | 45.37 | 0.03 | 0.07 | 45.14 | 45.6485 | 45.075 | 1760179 |
| 1738107600 | 45.34 | -0.34 | -0.74 | 45.62 | 45.94 | 44.9 | 2092209 |
| 1738021200 | 45.68 | -1.87 | -3.93 | 47.33 | 47.33 | 45.58 | 2880025 |
| 1737762000 | 47.55 | 0.39 | 0.83 | 46.99 | 47.765 | 46.93 | 1255286 |
| 1737675600 | 47.16 | 0 | 0.00 | 47.16 | 47.16 | 47.16 | 0 |
| 1737589200 | 47.16 | -0.29 | -0.61 | 47.5 | 47.61 | 46.93 | 1635789 |
| 1737502800 | 47.45 | 0.05 | 0.11 | 47.63 | 48.64 | 47.4 | 2964436 |
| 1737157200 | 47.4 | 1.23 | 2.66 | 45.99 | 47.45 | 45.95 | 3422633 |
| 1737070800 | 46.17 | -0.72 | -1.54 | 46.56 | 46.76 | 45.97 | 2570457 |
| 1736984400 | 46.89 | 0.52 | 1.12 | 47.18 | 47.39 | 46.7254 | 3504131 |
| 1736898000 | 46.37 | 0.41 | 0.89 | 46 | 46.64 | 45.725 | 2848440 |
| 1736811600 | 45.96 | -0.74 | -1.58 | 46.74 | 46.74 | 45.72 | 3563154 |
| 1736552400 | 46.7 | -1.09 | -2.28 | 47.85 | 47.85 | 46.26 | 2534315 |
| 1736379600 | 47.79 | 0.02 | 0.04 | 47.66 | 48.08 | 47.3526 | 1259513 |
| 1736293200 | 47.77 | 0.44 | 0.93 | 47.5 | 48.02 | 47.5 | 1344064 |
| 1736206800 | 47.33 | -0.16 | -0.34 | 48.19 | 48.21 | 47.07 | 1813315 |
| 1735947600 | 47.49 | 0.12 | 0.25 | 47.73 | 47.95 | 47.31 | 1155525 |
| 1735861200 | 47.37 | 0.84 | 1.81 | 46.75 | 47.52 | 46.675 | 1505559 |
| 1735688400 | 46.53 | -0.18 | -0.39 | 46.14 | 46.605 | 46.11 | 1280128 |
| 1735602000 | 46.71 | 0.45 | 0.97 | 46.07 | 47 | 45.82 | 1544110 |
| 1735342800 | 46.26 | 0.17 | 0.37 | 46 | 46.41 | 45.8341 | 910418 |
| 1735256400 | 46.09 | -0.2 | -0.43 | 46.22 | 46.34 | 45.915 | 736076 |
| 1735077840 | 46.29 | 0.12 | 0.26 | 46.19 | 46.36 | 45.985 | 702072 |
| 1734997200 | 46.17 | 0.38 | 0.83 | 45.59 | 46.19 | 45.2836 | 1695459 |
| 1734738000 | 45.79 | 0.46 | 1.01 | 45 | 45.83 | 44.69 | 1677601 |
| 1734651600 | 45.33 | 0.23 | 0.51 | 45.41 | 45.71 | 45.12 | 1734586 |
| 1734565200 | 45.1 | -0.97 | -2.11 | 45.99 | 46.19 | 45.09 | 1802754 |
| 1734478800 | 46.07 | 0.03 | 0.07 | 45.76 | 46.38 | 45.71 | 1761854 |
| 1734392400 | 46.04 | -0.43 | -0.93 | 46.3 | 46.434 | 45.7954 | 3824136 |
| 1734133200 | 46.47 | -0.31 | -0.66 | 46.55 | 46.71 | 46.03 | 5936290 |
| 1734046800 | 46.78 | -0.52 | -1.10 | 47.19 | 47.38 | 46.595 | 4051845 |
| 1733960400 | 47.3 | 0.13 | 0.28 | 47.22 | 47.43 | 47.09 | 2890704 |
| 1733874000 | 47.17 | -0.2 | -0.42 | 47.33 | 47.54 | 47.04 | 4083312 |
| 1733787600 | 47.37 | -0.88 | -1.82 | 48.49 | 48.68 | 47.24 | 3757787 |
| 1733528400 | 48.25 | -0.7 | -1.43 | 48.8 | 48.82 | 48.21 | 1702276 |
| 1733442000 | 48.95 | -0.07 | -0.14 | 48.95 | 49.4 | 48.92 | 2013735 |
| 1733355600 | 49.02 | 0.36 | 0.74 | 48.66 | 49.04 | 48.13 | 2862909 |
| 1733269200 | 48.66 | 0.08 | 0.16 | 48.7 | 49.15 | 48.46 | 1758000 |
| 1733182800 | 48.58 | -0.35 | -0.72 | 48.84 | 49 | 47.86 | 1807115 |
| 1732917840 | 48.93 | 0.52 | 1.07 | 48.31 | 48.955 | 48.09 | 1473758 |
| 1732750800 | 48.41 | -0.33 | -0.68 | 48.89 | 48.945 | 48.4 | 2809485 |
| 1732664400 | 48.74 | -0.32 | -0.65 | 48.75 | 48.91 | 48.26 | 1578021 |
| 1732578000 | 49.06 | -0.79 | -1.58 | 49.85 | 50 | 48.77 | 2333732 |
| 1732318800 | 49.85 | -0.38 | -0.76 | 50.31 | 50.37 | 49.785 | 1919371 |
| 1732232400 | 50.23 | 1.02 | 2.07 | 49.35 | 50.295 | 49.06 | 2567897 |
| 1732146000 | 49.21 | -0.62 | -1.24 | 50 | 50.03 | 48.44 | 2663879 |
| 1732059600 | 49.83 | -0.07 | -0.14 | 49.68 | 50 | 49.355 | 2529445 |
| 1731973200 | 49.9 | 0.91 | 1.86 | 49.15 | 50.115 | 49.01 | 1737819 |
| 1731714000 | 48.99 | 0.14 | 0.29 | 48.63 | 49.02 | 48.4 | 1380961 |
| 1731627600 | 48.85 | 0.41 | 0.85 | 48.8 | 49.21 | 48.45 | 2212241 |
| 1731541200 | 48.44 | 0.09 | 0.19 | 48.5 | 48.7 | 48.16 | 1205001 |
| 1731454800 | 48.35 | -1.24 | -2.50 | 49.6 | 49.64 | 48.15 | 1870834 |
| 1731368400 | 49.59 | 0.83 | 1.70 | 48.96 | 49.67 | 48.69 | 1249838 |
| 1731109200 | 48.76 | -0.92 | -1.85 | 49.5 | 49.55 | 48.48 | 2259722 |
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
