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 | -2.55 | -5.87557603687 | 43.4 | 43.47 | 39.92 | 12759845 | 41.47389029 | CS |
| 4 | -3.95 | -8.81696428571 | 44.8 | 45.55 | 39.92 | 8599515 | 42.73128807 | CS |
| 12 | -5.65 | -12.1505376344 | 46.5 | 48.26 | 39.92 | 10265906 | 44.17163941 | CS |
| 26 | -8.45 | -17.139959432 | 49.3 | 52.14 | 39.92 | 11435656 | 45.61985537 | CS |
| 52 | -3.95 | -8.81696428571 | 44.8 | 56.495 | 39.92 | 10066065 | 47.22508192 | CS |
| 156 | 6.1 | 17.5539568345 | 34.75 | 56.495 | 29.375 | 7585264 | 42.84172576 | CS |
| 260 | 24.29 | 146.678743961 | 16.56 | 56.495 | 4.9 | 7296774 | 33.18232265 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 40.85 | 0.05 | 0.12 | 40.55 | 40.95 | 39.92 | 16171354 |
| 1740696000 | 40.8 | -0.28 | -0.68 | 41.33 | 41.66 | 40.79 | 14221129 |
| 1740609600 | 41.08 | -0.18 | -0.44 | 41.16 | 41.57 | 40.71 | 5681112 |
| 1740523200 | 41.26 | -0.63 | -1.50 | 41.76 | 42.02 | 40.83 | 18128551 |
| 1740436800 | 41.89 | -0.77 | -1.80 | 42.66 | 42.87 | 41.8 | 19305785 |
| 1740177600 | 42.66 | -0.84 | -1.93 | 43.4 | 43.47 | 42.51 | 6462650 |
| 1740091200 | 43.5 | 0.2 | 0.46 | 43.11 | 43.79 | 42.98 | 16648758 |
| 1740004800 | 43.3 | 0.2 | 0.46 | 43.4 | 43.7 | 43.12 | 11554114 |
| 1739918400 | 43.1 | 0.43 | 1.01 | 42.7 | 43.5 | 42.58 | 15047359 |
| 1739572800 | 42.67 | -0.46 | -1.07 | 43.24 | 43.41 | 42.53 | 4464880 |
| 1739486400 | 43.13 | 0.23 | 0.54 | 43 | 43.39 | 42.72 | 3307922 |
| 1739400000 | 42.9 | -1.28 | -2.90 | 43.74 | 44.2 | 42.82 | 7154899 |
| 1739313600 | 44.18 | 0.25 | 0.57 | 43.92 | 44.43 | 43.72 | 4118358 |
| 1739227200 | 43.93 | 0.51 | 1.17 | 43.76 | 44.12 | 43.62 | 5199206 |
| 1738968000 | 43.42 | -0.53 | -1.21 | 44.09 | 44.15 | 43.27 | 5168290 |
| 1738881600 | 43.95 | -0.61 | -1.37 | 44.84 | 45.11 | 43.42 | 4734839 |
| 1738795200 | 44.56 | 0.16 | 0.36 | 44.3 | 44.56 | 43.68 | 3993450 |
| 1738708800 | 44.4 | 0.67 | 1.53 | 43.5 | 44.92 | 43.3 | 4785537 |
| 1738622400 | 43.73 | -0.42 | -0.95 | 42.01 | 44.17 | 42.01 | 6657604 |
| 1738363200 | 44.15 | -0.65 | -1.45 | 44.8 | 45.55 | 44.02 | 6756347 |
| 1738276800 | 44.8 | 0.54 | 1.22 | 44.51 | 45.09 | 43.96 | 7219467 |
| 1738190400 | 44.26 | 0.48 | 1.10 | 43.41 | 44.3 | 43.36 | 4352455 |
| 1738104000 | 43.78 | -0.75 | -1.68 | 44.55 | 44.78 | 43.36 | 6388081 |
| 1738017600 | 44.53 | -0.42 | -0.93 | 44.5 | 44.81 | 43.73 | 5064093 |
| 1737758400 | 44.95 | -0.5 | -1.10 | 45.43 | 45.62 | 44.88 | 3509062 |
| 1737672000 | 45.45 | 0.06 | 0.13 | 45.53 | 46.22 | 45.05 | 4430682 |
| 1737585600 | 45.39 | -0.26 | -0.57 | 45.7 | 46.08 | 45.27 | 7196108 |
| 1737499200 | 45.65 | -1.32 | -2.81 | 45.65 | 45.78 | 44.42 | 10828953 |
| 1737412800 | 46.97 | 1.96 | 4.35 | 45.17 | 46.99 | 45.06 | 5872813 |
| 1737153600 | 45.01 | 0.68 | 1.53 | 44.26 | 45.12 | 44.04 | 7695472 |
| 1737067200 | 44.33 | -0.81 | -1.79 | 44.8 | 44.95 | 44.04 | 8999917 |
| 1736980800 | 45.14 | -0.12 | -0.27 | 45.42 | 45.61 | 44.81 | 5126829 |
| 1736894400 | 45.26 | -0.19 | -0.42 | 45.45 | 45.54 | 44.7 | 5497621 |
| 1736808000 | 45.45 | -1.82 | -3.85 | 47.37 | 48.26 | 45.24 | 12417304 |
| 1736548800 | 47.27 | 0.36 | 0.77 | 47.89 | 48.21 | 47.05 | 12182138 |
| 1736462400 | 46.91 | -0.08 | -0.17 | 46.91 | 47.24 | 46.78 | 1905370 |
| 1736376000 | 46.99 | -0.02 | -0.04 | 47.05 | 47.21 | 46.58 | 6565561 |
| 1736289600 | 47.01 | 0.78 | 1.69 | 46.81 | 47.08 | 46.26 | 7967616 |
| 1736203200 | 46.23 | 0.62 | 1.36 | 46.24 | 47.03 | 45.96 | 13435210 |
| 1735944000 | 45.61 | 0.43 | 0.95 | 45.45 | 45.65 | 45.24 | 4643033 |
| 1735857600 | 45.18 | 0.8 | 1.80 | 44.85 | 45.59 | 44.81 | 7239316 |
| 1735684800 | 44.38 | 0.95 | 2.19 | 43.63 | 44.57 | 43.53 | 4919016 |
| 1735598400 | 43.43 | -0.05 | -0.11 | 43.5 | 43.83 | 43.23 | 3841155 |
| 1735339200 | 43.48 | 0.01 | 0.02 | 43.78 | 44.05 | 43.24 | 18726293 |
| 1735069200 | 43.47 | 0.3 | 0.69 | 43.47 | 43.72 | 42.97 | 2058866 |
| 1734993600 | 43.17 | 0.67 | 1.58 | 42.34 | 43.26 | 42.21 | 14603655 |
| 1734734400 | 42.5 | 0.02 | 0.05 | 42.33 | 43 | 42.04 | 18709516 |
| 1734648000 | 42.48 | -0.36 | -0.84 | 43.35 | 43.41 | 42.21 | 16356592 |
| 1734561600 | 42.84 | -0.96 | -2.19 | 44.12 | 44.12 | 42.63 | 21251958 |
| 1734475200 | 43.8 | -0.15 | -0.34 | 43.5 | 43.94 | 43.07 | 20110879 |
| 1734388800 | 43.95 | -0.83 | -1.85 | 44.6 | 44.6 | 43.51 | 24796167 |
| 1734129600 | 44.78 | -0.24 | -0.53 | 44.55 | 44.8 | 43.91 | 24879919 |
| 1734043200 | 45.02 | -1.04 | -2.26 | 46 | 46 | 44.88 | 14940635 |
| 1733956800 | 46.06 | 0.51 | 1.12 | 45.86 | 46.06 | 45.59 | 19679264 |
| 1733870400 | 45.55 | -0.35 | -0.76 | 46.5 | 46.5 | 45.54 | 24604306 |
| 1733784000 | 45.9 | 0.24 | 0.53 | 46.23 | 46.67 | 45.81 | 14277678 |
| 1733524800 | 45.66 | -0.98 | -2.10 | 46.5 | 46.5 | 45.47 | 19206959 |
| 1733438400 | 46.64 | 0.06 | 0.13 | 46.7 | 47.21 | 46.55 | 12690795 |
| 1733352000 | 46.58 | -1.56 | -3.24 | 48.02 | 48.42 | 46.4 | 33435753 |
| 1733265600 | 48.14 | 0.91 | 1.93 | 47.61 | 48.28 | 47.41 | 36902217 |
| 1733179200 | 47.23 | -0.29 | -0.61 | 47.67 | 47.9 | 47.06 | 24814122 |
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
