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 | -0.56 | -1.30566565633 | 42.89 | 43.5 | 41.34 | 33791597 | 42.26520949 | CS |
| 4 | -5.29 | -11.1087778244 | 47.62 | 47.745 | 40.755 | 37106363 | 43.94225064 | CS |
| 12 | -4.22 | -9.06552094522 | 46.55 | 48.955 | 40.755 | 27156255 | 45.73145991 | CS |
| 26 | 2.44 | 6.11682125846 | 39.89 | 51.68 | 38.68 | 29284439 | 46.41897715 | CS |
| 52 | 0.71 | 1.70591061989 | 41.62 | 51.68 | 38.39 | 26510236 | 44.12253424 | CS |
| 156 | 7.51 | 21.5680643308 | 34.82 | 51.68 | 30.135 | 22507199 | 41.37055448 | CS |
| 260 | -13.94 | -24.7734138973 | 56.27 | 56.85 | 30.135 | 22020028 | 43.02489003 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 42.12 | -0.12 | -0.28 | 41.61 | 42.435 | 41.34 | 27707509 |
| 1783636800 | 42.24 | -0.21 | -0.49 | 42.2 | 42.3366 | 41.66 | 28199554 |
| 1783550400 | 42.45 | -0.14 | -0.33 | 42.48 | 43.235 | 42.25 | 23076950 |
| 1783464000 | 42.59 | 0.52 | 1.24 | 42.7 | 43.5 | 42.42 | 34680117 |
| 1783377600 | 42.07 | -0.49 | -1.15 | 42.89 | 43.158 | 41.63 | 55293855 |
| 1783032000 | 42.56 | 0.57 | 1.36 | 42.23 | 43.08 | 40.755 | 59026974 |
| 1782945600 | 41.99 | -0.35 | -0.83 | 42.39 | 42.8 | 41.49 | 57168417 |
| 1782859200 | 42.34 | -1.76 | -3.99 | 44.22 | 44.36 | 41.995 | 59622531 |
| 1782772800 | 44.1 | -2.44 | -5.24 | 45.57 | 45.8505 | 42.78 | 55357290 |
| 1782513600 | 46.54 | 0.47 | 1.02 | 46.33 | 46.585 | 46 | 38134516 |
| 1782427200 | 46.07 | 0.39 | 0.85 | 45.63 | 46.26 | 45.33 | 17590751 |
| 1782340800 | 45.68 | -1.05 | -2.25 | 46.46 | 46.8 | 45.4301 | 25260937 |
| 1782254400 | 46.73 | 1.37 | 3.02 | 45.71 | 46.85 | 45.4 | 22981646 |
| 1782168000 | 45.36 | -0.01 | -0.02 | 45.365 | 45.885 | 45.15 | 19279917 |
| 1781822400 | 45.37 | -0.47 | -1.03 | 45.785 | 46.06 | 45.36 | 66280656 |
| 1781736000 | 45.84 | -0.89 | -1.90 | 46.51 | 46.61 | 45.23 | 33476069 |
| 1781649600 | 46.73 | -0.34 | -0.72 | 47.1 | 47.4 | 46.31 | 20699121 |
| 1781563200 | 47.07 | -1.04 | -2.16 | 47.62 | 47.745 | 47.02 | 24206468 |
| 1781304000 | 48.11 | 1.17 | 2.49 | 47.41 | 48.21 | 47 | 21958832 |
| 1781217600 | 46.94 | -0.01 | -0.02 | 47.35 | 48.06 | 46.9 | 26878629 |
| 1781131200 | 46.95 | 1.17 | 2.56 | 46.46 | 47.03 | 45.95 | 25236892 |
| 1781044800 | 45.78 | 0.34 | 0.75 | 45.315 | 46.085 | 44.7941 | 24752883 |
| 1780958400 | 45.44 | 0.07 | 0.15 | 45.37 | 45.83 | 45.095 | 19136196 |
| 1780699200 | 45.37 | 0.5 | 1.11 | 45.35 | 46.105 | 45 | 23931698 |
| 1780612800 | 44.87 | -1.78 | -3.82 | 47.14 | 47.34 | 44.3 | 33064929 |
| 1780526400 | 46.65 | -1.22 | -2.55 | 47.59 | 47.59 | 46.1401 | 27855863 |
| 1780440000 | 47.87 | 0.14 | 0.29 | 47.78 | 48.135 | 47.27 | 14997246 |
| 1780353600 | 47.73 | -0.08 | -0.17 | 47.5 | 48.04 | 47.47 | 14649115 |
| 1780094400 | 47.81 | -0.2 | -0.42 | 48 | 48.16 | 47.34 | 40314081 |
| 1780008000 | 48.01 | -0.23 | -0.48 | 48.44 | 48.49 | 47.77 | 20704124 |
| 1779921600 | 48.24 | -0.25 | -0.52 | 48.43 | 48.955 | 48.12 | 15108597 |
| 1779835200 | 48.49 | 0.14 | 0.29 | 48.27 | 48.69 | 47.86 | 23018997 |
| 1779489600 | 48.35 | 0.08 | 0.17 | 48.5 | 48.52 | 48.05 | 14726814 |
| 1779403200 | 48.27 | 0.45 | 0.94 | 47.61 | 48.275 | 47.375 | 15842477 |
| 1779316800 | 47.82 | 0.08 | 0.17 | 47.73 | 48.09 | 47.485 | 16713372 |
| 1779230400 | 47.74 | 0.98 | 2.10 | 46.81 | 47.79 | 46.79 | 24594901 |
| 1779144000 | 46.76 | 0.39 | 0.84 | 46.4 | 47.015 | 45.81 | 25430332 |
| 1778884800 | 46.37 | -0.69 | -1.47 | 47.51 | 47.51 | 46.3425 | 23334273 |
| 1778798400 | 47.06 | -0.15 | -0.32 | 47.46 | 47.5 | 46.91 | 16585954 |
| 1778712000 | 47.21 | -0.72 | -1.50 | 47.89 | 48.275 | 47.165 | 21209342 |
| 1778625600 | 47.93 | 0.7 | 1.48 | 47.7 | 48.175 | 47.27 | 18133702 |
| 1778539200 | 47.23 | 0.01 | 0.02 | 47.5 | 47.99 | 46.97 | 18559936 |
| 1778280000 | 47.22 | 0.13 | 0.28 | 47.32 | 47.46 | 46.95 | 16353093 |
| 1778193600 | 47.09 | -0.35 | -0.74 | 47.23 | 47.65 | 47.06 | 18842282 |
| 1778107200 | 47.44 | 0.1 | 0.21 | 47.19 | 47.605 | 46.905 | 19337787 |
| 1778020800 | 47.34 | -0.23 | -0.48 | 47.54 | 47.79 | 47.2 | 15146459 |
| 1777934400 | 47.57 | -0.54 | -1.12 | 47.945 | 47.945 | 47.325 | 17681720 |
| 1777675200 | 48.11 | 0.08 | 0.17 | 48.285 | 48.49 | 47.81 | 24105542 |
| 1777588800 | 48.03 | 1.42 | 3.05 | 46.86 | 48.05 | 46.83 | 34709605 |
| 1777502400 | 46.61 | -0.63 | -1.33 | 47.18 | 47.53 | 46.255 | 24185769 |
| 1777416000 | 47.24 | 0.14 | 0.30 | 47.99 | 48.18 | 46.6 | 28368474 |
| 1777329600 | 47.1 | 0.72 | 1.55 | 47.425 | 48.65 | 46.74 | 37914330 |
| 1777070400 | 46.38 | -0.84 | -1.78 | 46.985 | 47.34 | 46.375 | 26593788 |
| 1776984000 | 47.22 | 1.24 | 2.70 | 46.48 | 47.52 | 46.3 | 22734567 |
| 1776897600 | 45.98 | -0.29 | -0.63 | 45.88 | 46.15 | 45.165 | 22108675 |
| 1776811200 | 46.27 | -0.17 | -0.37 | 46.52 | 47.015 | 46.13 | 28976439 |
| 1776724800 | 46.44 | -0.11 | -0.24 | 46.55 | 46.97 | 46.26 | 16195291 |
| 1776465600 | 46.55 | -0.23 | -0.49 | 46.39 | 46.89 | 46.083 | 20005835 |
| 1776379200 | 46.78 | 1.75 | 3.89 | 45.23 | 46.86 | 45.04 | 25753733 |
| 1776292800 | 45.03 | -0.45 | -0.99 | 45.33 | 45.385 | 44.93 | 26194184 |
| 1776206400 | 45.48 | 0.06 | 0.13 | 44.77 | 45.48 | 44.27 | 31187856 |
| 1776120000 | 45.42 | -0.62 | -1.35 | 46.09 | 46.09 | 45.04 | 33077063 |
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.
