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 | 3.635 | 8.12744550028 | 44.725 | 48.82 | 43.8 | 8449 | 45.34013186 | DE |
| 4 | 1.12 | 2.37087214225 | 47.24 | 48.82 | 41.755 | 15813 | 43.22844043 | DE |
| 12 | -6.78 | -12.2959738847 | 55.14 | 58.68 | 41.755 | 8790 | 47.80633363 | DE |
| 26 | -5.65 | -10.461025736 | 54.01 | 62.2 | 41.755 | 5896 | 50.36962561 | DE |
| 52 | -21.36 | -30.6368330465 | 69.72 | 74.2 | 41.755 | 6025 | 54.00373408 | DE |
| 156 | -44.18 | -47.7415171818 | 92.54 | 105.04 | 41.755 | 2437 | 57.38058276 | DE |
| 260 | -17.05 | -26.0663507109 | 65.41 | 105.04 | 41.755 | 1554 | 57.81497148 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 46.89 | 1.84 | 4.07 | 45.225 | 46.91 | 44.555 | 15415 |
| 1736458020 | 45.055 | 0.5 | 1.12 | 44.685 | 45.685 | 44.57 | 6010 |
| 1736371620 | 44.555 | 0.33 | 0.73 | 44.49 | 44.815 | 43.8 | 6522 |
| 1736285220 | 44.23 | 0.13 | 0.28 | 44.005 | 45.07 | 43.95 | 4804 |
| 1736198820 | 44.105 | -0.23 | -0.51 | 44.725 | 45.28 | 44.07 | 9492 |
| 1735939620 | 44.33 | 0.81 | 1.85 | 43.21 | 44.9 | 42.95 | 12756 |
| 1735853220 | 43.525 | 0.91 | 2.12 | 43.195 | 44.01 | 43.065 | 9032 |
| 1735594020 | 42.619999 | -0.05 | -0.12 | 42.424999 | 42.96 | 42.405 | 5989 |
| 1735334820 | 42.67 | 0.26 | 0.60 | 42.99 | 43.225 | 42.5 | 8787 |
| 1734989220 | 42.415 | 0.01 | 0.02 | 42.895 | 43.12 | 41.905 | 10284 |
| 1734730020 | 42.405 | 0.05 | 0.12 | 42.255 | 42.885 | 41.755 | 11894 |
| 1734643620 | 42.354999 | -1.4 | -3.20 | 43.775 | 43.995 | 42.1 | 8499 |
| 1734557220 | 43.755 | 1.79 | 4.27 | 42.165 | 44.42 | 41.85 | 24114 |
| 1734470820 | 41.965 | -2.39 | -5.39 | 44.195 | 44.62 | 41.93 | 84189 |
| 1734384420 | 44.355 | -2.71 | -5.76 | 47.24 | 47.28 | 44.135 | 19413 |
| 1734125220 | 47.065 | -0.35 | -0.73 | 47 | 47.52 | 45.735 | 20046 |
| 1734038820 | 47.41 | -1.95 | -3.95 | 49.29 | 49.75 | 47.3 | 25726 |
| 1733952420 | 49.36 | -3.05 | -5.82 | 52.43 | 52.66 | 49.32 | 14005 |
| 1733866020 | 52.41 | -0.63 | -1.19 | 52.95 | 53.49 | 51.9 | 5045 |
| 1733779620 | 53.04 | 0.72 | 1.38 | 52.6 | 53.05 | 52.07 | 3910 |
| 1733520420 | 52.32 | -1.42 | -2.64 | 53.82 | 54.27 | 52.32 | 4469 |
| 1733434020 | 53.74 | -1.52 | -2.75 | 55.34 | 55.49 | 53.61 | 3165 |
| 1733347620 | 55.26 | -1.54 | -2.71 | 56.53 | 56.8 | 54.9 | 3374 |
| 1733261220 | 56.8 | 0.62 | 1.10 | 56.32 | 57.06 | 56.08 | 1598 |
| 1733174820 | 56.18 | -0.46 | -0.81 | 56.83 | 57.04 | 55.86 | 3642 |
| 1732915620 | 56.64 | -0.09 | -0.16 | 56.24 | 57.28 | 56.08 | 2181 |
| 1732829220 | 56.73 | 0.15 | 0.27 | 56.39 | 57.45 | 56.39 | 2313 |
| 1732742820 | 56.58 | 0.05 | 0.09 | 56.47 | 56.8 | 55.96 | 3841 |
| 1732656420 | 56.53 | -0.69 | -1.21 | 57.08 | 57.49 | 55.81 | 4793 |
| 1732570020 | 57.22 | 1.71 | 3.08 | 55.72 | 57.36 | 55.18 | 5786 |
| 1732310820 | 55.51 | 1.34 | 2.47 | 54.5 | 55.51 | 54.3 | 4722 |
| 1732224420 | 54.17 | 0.2 | 0.37 | 53.8 | 54.32 | 53.62 | 6137 |
| 1732138020 | 53.97 | 1.37 | 2.60 | 52.7 | 54.24 | 52.7 | 2332 |
| 1732051620 | 52.6 | -0.26 | -0.49 | 52.86 | 53.35 | 52.5 | 4768 |
| 1731965220 | 52.86 | 2.14 | 4.22 | 50.79 | 53.59 | 50.41 | 10654 |
| 1731705960 | 50.72 | -1.54 | -2.95 | 51.83 | 52.48 | 50.05 | 2837 |
| 1731619560 | 52.26 | 0.82 | 1.59 | 51.44 | 52.26 | 51.27 | 1067 |
| 1731533160 | 51.44 | 0.24 | 0.47 | 50.97 | 51.55 | 50.65 | 4427 |
| 1731446820 | 51.2 | -0.89 | -1.71 | 52.36 | 52.89 | 50.46 | 7334 |
| 1731360420 | 52.09 | 0.15 | 0.29 | 52.13 | 52.92 | 51.85 | 7893 |
| 1731101220 | 51.94 | -1.09 | -2.06 | 52.92 | 53.58 | 51.65 | 6955 |
| 1731014760 | 53.03 | -4.55 | -7.90 | 57.63 | 57.63 | 53.03 | 8397 |
| 1730928360 | 57.58 | 7.1 | 14.06 | 52.76 | 58.68 | 52.52 | 22465 |
| 1730841960 | 50.48 | 0.11 | 0.22 | 50.51 | 50.59 | 49.85 | 5005 |
| 1730755560 | 50.37 | -1.16 | -2.25 | 51.21 | 51.59 | 50.37 | 7709 |
| 1730496360 | 51.53 | -0.43 | -0.83 | 51.94 | 52.63 | 51.5 | 3860 |
| 1730409960 | 51.96 | -0.04 | -0.08 | 51.81 | 52.39 | 51.5 | 2076 |
| 1730323560 | 52 | -0.16 | -0.31 | 52.15 | 52.41 | 51.85 | 4267 |
| 1730237160 | 52.16 | -0.8 | -1.51 | 53.11 | 53.36 | 52.12 | 3507 |
| 1730150760 | 52.96 | 0.66 | 1.26 | 52.73 | 53.17 | 52.32 | 3771 |
| 1729888020 | 52.3 | 0.4 | 0.77 | 52.05 | 52.93 | 51.91 | 2933 |
| 1729801560 | 51.9 | -0.85 | -1.61 | 52.51 | 52.99 | 51.86 | 3134 |
| 1729715160 | 52.75 | -0.02 | -0.04 | 52.51 | 53.5 | 52.5 | 5453 |
| 1729628760 | 52.77 | -1.03 | -1.91 | 53.53 | 53.97 | 52.52 | 5289 |
| 1729542360 | 53.8 | -1.67 | -3.01 | 55.14 | 55.5 | 53.55 | 5370 |
| 1729283160 | 55.47 | -3.31 | -5.63 | 58.4 | 58.84 | 50.83 | 30653 |
| 1729196760 | 58.78 | -1.07 | -1.79 | 59.99 | 60.11 | 57.8 | 1833 |
| 1729110360 | 59.85 | 0.11 | 0.18 | 59.57 | 60.42 | 59.55 | 2164 |
| 1729023960 | 59.74 | -2.31 | -3.72 | 61.99 | 62.2 | 58.42 | 5980 |
| 1728937620 | 62.05 | 0.74 | 1.21 | 61.09 | 62.1 | 60.77 | 5428 |
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
