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 | 5 | 11.460004584 | 43.63 | 49.2 | 43.1 | 792697 | 45.9270965 | CS |
| 4 | 5.17 | 11.8959963185 | 43.46 | 51.02 | 38.78 | 766425 | 44.13423175 | CS |
| 12 | -0.88 | -1.77741870329 | 49.51 | 52.47 | 38.78 | 883710 | 45.08185389 | CS |
| 26 | -1.18 | -2.36900220839 | 49.81 | 69.46 | 38.78 | 783966 | 50.03174488 | CS |
| 52 | 20.95 | 75.686416185 | 27.68 | 69.46 | 26.87 | 606587 | 45.79359532 | CS |
| 156 | 35 | 256.786500367 | 13.63 | 69.46 | 11.38 | 447340 | 31.79534607 | CS |
| 260 | 36.01 | 285.340729002 | 12.62 | 69.46 | 6.87 | 452035 | 23.58905986 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783028400 | 47.72 | 3.58 | 8.11 | 46.25 | 48.85 | 46.25 | 1526485 |
| 1782855600 | 44.14 | -0.02 | -0.05 | 44.12 | 44.46 | 43.1 | 519872 |
| 1782769200 | 44.16 | -0.32 | -0.72 | 43.9 | 44.24 | 43.36 | 564438 |
| 1782510000 | 44.48 | 1.27 | 2.94 | 43.63 | 45.7 | 43.52 | 559992 |
| 1782423600 | 43.21 | 0.96 | 2.27 | 43.59 | 43.88 | 42.47 | 714745 |
| 1782337200 | 42.25 | -2.39 | -5.35 | 42.62 | 43.78 | 41.67 | 638686 |
| 1782250800 | 44.64 | -1.18 | -2.58 | 43.94 | 45.23 | 43.94 | 552782 |
| 1782164400 | 45.82 | 1.01 | 2.25 | 44.64 | 45.87 | 44.64 | 433755 |
| 1781905200 | 44.81 | -1.89 | -4.05 | 45.4 | 45.44 | 44.55 | 454258 |
| 1781818800 | 46.7 | -1.42 | -2.95 | 48.14 | 49.5 | 46.18 | 589429 |
| 1781732400 | 48.12 | -0.44 | -0.91 | 48.24 | 51.02 | 48.11 | 1221097 |
| 1781646000 | 48.56 | 1.38 | 2.92 | 47.98 | 48.83 | 47.45 | 638892 |
| 1781559600 | 47.18 | 4.31 | 10.05 | 45.77 | 47.3 | 45.76 | 589842 |
| 1781300400 | 42.87 | 1 | 2.39 | 42.77 | 43.57 | 41.88 | 730613 |
| 1781214000 | 41.87 | 2.95 | 7.58 | 38.78 | 41.95 | 38.78 | 876558 |
| 1781127600 | 38.92 | -1.81 | -4.44 | 39.22 | 40.42 | 38.79 | 816530 |
| 1781041200 | 40.73 | -0.86 | -2.07 | 41.97 | 41.97 | 39.36 | 769278 |
| 1780954800 | 41.59 | 0.35 | 0.85 | 41.59 | 42.29 | 41.47 | 1391783 |
| 1780695600 | 41.24 | -3.2 | -7.20 | 43.46 | 43.46 | 41.15 | 973039 |
| 1780609200 | 44.44 | 0.57 | 1.30 | 44.9 | 45.41 | 44.16 | 427821 |
| 1780522800 | 43.87 | -2.16 | -4.69 | 44.85 | 45.21 | 43.58 | 527546 |
| 1780436400 | 46.03 | -0.16 | -0.35 | 46.34 | 46.77 | 45 | 648838 |
| 1780350000 | 46.19 | -0.39 | -0.84 | 45.77 | 46.37 | 44.06 | 701718 |
| 1780090800 | 46.58 | 1.21 | 2.67 | 45.45 | 47.45 | 45.13 | 1831120 |
| 1780004400 | 45.37 | 1.8 | 4.13 | 43.14 | 45.99 | 42.83 | 1176213 |
| 1779918000 | 43.57 | -1.26 | -2.81 | 43.94 | 44.22 | 43.37 | 719474 |
| 1779831600 | 44.83 | -0.21 | -0.47 | 44.35 | 45.06 | 44.25 | 524820 |
| 1779745200 | 45.04 | 1.79 | 4.14 | 44.26 | 45.04 | 44.26 | 136573 |
| 1779486000 | 43.25 | -0.43 | -0.98 | 43.78 | 43.98 | 42.8 | 402391 |
| 1779399600 | 43.68 | -0.29 | -0.66 | 42.96 | 44.4 | 42.6 | 475673 |
| 1779313200 | 43.97 | 2.3 | 5.52 | 42.3 | 44.13 | 41.85 | 1023133 |
| 1779226800 | 41.67 | -1.84 | -4.23 | 42.94 | 42.94 | 41.52 | 505701 |
| 1778881200 | 43.51 | -3.7 | -7.84 | 45.33 | 45.33 | 43.42 | 675653 |
| 1778794800 | 47.21 | -1.49 | -3.06 | 48.75 | 48.75 | 46.56 | 751752 |
| 1778708400 | 48.7 | 0 | 0.00 | 48.3 | 49.15 | 47.89 | 811517 |
| 1778622000 | 48.7 | 1.65 | 3.51 | 46.2 | 49.01 | 46.04 | 1076279 |
| 1778535600 | 47.05 | 0.38 | 0.81 | 47.15 | 48.98 | 46.63 | 928864 |
| 1778276400 | 46.67 | 1.44 | 3.18 | 45.85 | 47.36 | 45.85 | 1262833 |
| 1778190000 | 45.23 | 2.1 | 4.87 | 44.83 | 46.8 | 44.26 | 1602602 |
| 1778103600 | 43.13 | 3.24 | 8.12 | 42.16 | 43.58 | 42.07 | 785703 |
| 1778017200 | 39.89 | 0.74 | 1.89 | 39.54 | 40.43 | 39.54 | 861034 |
| 1777930800 | 39.15 | -1.38 | -3.40 | 39.98 | 40.3 | 38.8 | 875695 |
| 1777671600 | 40.53 | -1.44 | -3.43 | 41.08 | 41.13 | 39.33 | 820004 |
| 1777585200 | 41.97 | 1.5 | 3.71 | 42.13 | 42.55 | 40.91 | 1375091 |
| 1777498800 | 40.47 | -1.5 | -3.57 | 41.39 | 41.62 | 40.26 | 1040930 |
| 1777412400 | 41.97 | -1.48 | -3.41 | 42.59 | 42.69 | 41.23 | 621253 |
| 1777326000 | 43.45 | -0.33 | -0.75 | 43.44 | 43.88 | 42.98 | 855228 |
| 1777066800 | 43.78 | 0.44 | 1.02 | 43.7 | 44.14 | 43.29 | 782087 |
| 1776980400 | 43.34 | 0.1 | 0.23 | 42.57 | 43.55 | 42.39 | 937517 |
| 1776894000 | 43.24 | -0.27 | -0.62 | 44.36 | 44.55 | 43.05 | 796638 |
| 1776807600 | 43.51 | -2.25 | -4.92 | 45.02 | 45.4 | 43.27 | 848475 |
| 1776721200 | 45.76 | -1.49 | -3.15 | 46.24 | 46.85 | 45.55 | 961768 |
| 1776462000 | 47.25 | 0.46 | 0.98 | 47.79 | 49.36 | 47.18 | 1071502 |
| 1776375600 | 46.79 | -0.91 | -1.91 | 48.28 | 48.69 | 46.11 | 768703 |
| 1776289200 | 47.7 | -2.33 | -4.66 | 50.43 | 50.77 | 47 | 1579727 |
| 1776202800 | 50.03 | -0.91 | -1.79 | 51.4 | 52.47 | 49.96 | 3258584 |
| 1776116400 | 50.94 | 0.49 | 0.97 | 49.55 | 51.19 | 49.55 | 1012156 |
| 1775857200 | 50.45 | 1.17 | 2.37 | 49.51 | 50.7 | 49.51 | 1230497 |
| 1775770800 | 49.28 | -0.02 | -0.04 | 49.37 | 50.52 | 48.52 | 1070772 |
| 1775684400 | 49.3 | 0.44 | 0.90 | 51.7 | 51.95 | 48.7 | 815892 |
| 1775598000 | 48.86 | -1.15 | -2.30 | 50.39 | 50.41 | 48.07 | 897501 |
| 1775511600 | 50.01 | 0.13 | 0.26 | 49.53 | 50.37 | 48.6 | 342420 |
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.
