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 | -0.52 | -1.18235561619 | 43.98 | 44.33 | 43.26 | 4592206 | 43.79052982 | CS |
| 4 | -0.61 | -1.38416156115 | 44.07 | 44.8 | 42.38 | 3357046 | 43.78454195 | CS |
| 12 | -1.24 | -2.774049217 | 44.7 | 46.42 | 42.38 | 5563753 | 44.64692826 | CS |
| 26 | 7.01 | 19.231824417 | 36.45 | 46.42 | 32.87 | 6073539 | 40.79215197 | CS |
| 52 | 13.66 | 45.8389261745 | 29.8 | 46.42 | 28.95 | 6314007 | 37.21294463 | CS |
| 156 | 17.55 | 67.7344654574 | 25.91 | 46.42 | 20.81 | 7147297 | 28.5933352 | CS |
| 260 | 17.22 | 65.625 | 26.24 | 46.42 | 12.58 | 7251411 | 26.00076154 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 43.46 | -0.69 | -1.56 | 44.18 | 44.3 | 43.38 | 3883839 |
| 1738276800 | 44.15 | 0.33 | 0.75 | 44 | 44.33 | 43.95 | 6556194 |
| 1738190400 | 43.82 | 0.36 | 0.83 | 43.36 | 43.98 | 43.29 | 3877275 |
| 1738104000 | 43.46 | -0.15 | -0.34 | 43.63 | 43.91 | 43.26 | 5239888 |
| 1738017600 | 43.61 | -0.2 | -0.46 | 43.5 | 44.12 | 43.5 | 4404867 |
| 1737758400 | 43.81 | -0.27 | -0.61 | 43.98 | 44.09 | 43.71 | 2882806 |
| 1737672000 | 44.08 | 0.29 | 0.66 | 43.66 | 44.37 | 43.66 | 2009549 |
| 1737585600 | 43.79 | -0.44 | -0.99 | 44.34 | 44.45 | 43.76 | 2198915 |
| 1737499200 | 44.23 | -0.01 | -0.02 | 44.15 | 44.57 | 43.94 | 2373620 |
| 1737412800 | 44.24 | -0.02 | -0.05 | 44.23 | 44.75 | 44.18 | 1066502 |
| 1737153600 | 44.26 | -0.11 | -0.25 | 44.51 | 44.8 | 44.19 | 3171019 |
| 1737067200 | 44.37 | 0.39 | 0.89 | 44.03 | 44.56 | 44.03 | 1850050 |
| 1736980800 | 43.98 | 1.18 | 2.76 | 43.35 | 44.01 | 43.32 | 2352578 |
| 1736894400 | 42.8 | 0.27 | 0.63 | 42.6 | 42.94 | 42.44 | 2962050 |
| 1736808000 | 42.53 | -0.46 | -1.07 | 42.45 | 42.93 | 42.38 | 3653835 |
| 1736548800 | 42.99 | -1.19 | -2.69 | 43.9 | 43.9 | 42.69 | 4773081 |
| 1736462400 | 44.18 | 0.08 | 0.18 | 44.01 | 44.42 | 44.01 | 959728 |
| 1736376000 | 44.1 | 0.09 | 0.20 | 43.85 | 44.13 | 43.5 | 6519800 |
| 1736289600 | 44.01 | -0.16 | -0.36 | 44.26 | 44.48 | 43.76 | 4131616 |
| 1736203200 | 44.17 | -0.13 | -0.29 | 44.5 | 44.75 | 44.09 | 4508609 |
| 1735944000 | 44.3 | 0.36 | 0.82 | 44.07 | 44.42 | 44.03 | 1648938 |
| 1735857600 | 43.94 | -0.22 | -0.50 | 44.36 | 44.45 | 43.69 | 2426427 |
| 1735684800 | 44.16 | 0.15 | 0.34 | 44.1 | 44.33 | 44.06 | 2087937 |
| 1735598400 | 44.01 | -0.28 | -0.63 | 43.81 | 44.24 | 43.6 | 5040940 |
| 1735339200 | 44.29 | 0.24 | 0.54 | 44.01 | 44.4 | 44 | 3094810 |
| 1735069200 | 44.05 | 0.02 | 0.05 | 44.03 | 44.21 | 43.77 | 1229561 |
| 1734993600 | 44.03 | 0.5 | 1.15 | 43.43 | 44.09 | 43.43 | 5031065 |
| 1734734400 | 43.53 | 0.2 | 0.46 | 43.1 | 43.87 | 42.8 | 14470638 |
| 1734648000 | 43.33 | 0.43 | 1.00 | 43.01 | 43.7 | 42.75 | 6030986 |
| 1734561600 | 42.9 | -1.12 | -2.54 | 44 | 44.1 | 42.73 | 5143833 |
| 1734475200 | 44.02 | -0.24 | -0.54 | 43.97 | 44.18 | 43.73 | 5078892 |
| 1734388800 | 44.26 | 0.19 | 0.43 | 43.98 | 44.4 | 43.98 | 6549853 |
| 1734129600 | 44.07 | 0.22 | 0.50 | 43.94 | 44.12 | 43.79 | 5200651 |
| 1734043200 | 43.85 | -0.75 | -1.68 | 44.59 | 44.65 | 43.84 | 6974230 |
| 1733956800 | 44.6 | 0.03 | 0.07 | 44.8 | 45.07 | 44.54 | 6058681 |
| 1733870400 | 44.57 | -0.71 | -1.57 | 45.2 | 45.25 | 44.51 | 7880208 |
| 1733784000 | 45.28 | -0.53 | -1.16 | 45.78 | 45.93 | 45.19 | 6152857 |
| 1733524800 | 45.81 | 0.12 | 0.26 | 45.74 | 46 | 45.61 | 5148067 |
| 1733438400 | 45.69 | 0.28 | 0.62 | 45.2 | 46.13 | 45.2 | 4498971 |
| 1733352000 | 45.41 | 0.28 | 0.62 | 45.24 | 45.6 | 44.94 | 8069165 |
| 1733265600 | 45.13 | -0.24 | -0.53 | 45.53 | 45.77 | 45.01 | 5252781 |
| 1733179200 | 45.37 | 0.3 | 0.67 | 45.2 | 45.59 | 45.17 | 11377996 |
| 1732920000 | 45.07 | 0.2 | 0.45 | 44.83 | 45.13 | 44.73 | 6286891 |
| 1732833600 | 44.87 | 0.16 | 0.36 | 44.63 | 44.99 | 44.63 | 1694199 |
| 1732747200 | 44.71 | -0.1 | -0.22 | 44.75 | 45.15 | 44.51 | 5444905 |
| 1732660800 | 44.81 | 0.11 | 0.25 | 44.69 | 44.9 | 44.27 | 5036994 |
| 1732574400 | 44.7 | -0.67 | -1.48 | 45.44 | 45.64 | 44.64 | 15806050 |
| 1732315200 | 45.37 | -0.29 | -0.64 | 45.6 | 45.82 | 45.29 | 9729931 |
| 1732228800 | 45.66 | 0.63 | 1.40 | 45.34 | 45.97 | 45.2 | 10280522 |
| 1732142400 | 45.03 | -0.48 | -1.05 | 45.06 | 45.1 | 44.46 | 8104787 |
| 1732056000 | 45.51 | 0.18 | 0.40 | 44.8 | 45.56 | 44.44 | 7052077 |
| 1731969600 | 45.33 | -0.72 | -1.56 | 45.72 | 45.9 | 45.27 | 9445366 |
| 1731710400 | 46.05 | -0.18 | -0.39 | 46.1 | 46.33 | 45.67 | 14436209 |
| 1731624000 | 46.23 | 0.81 | 1.78 | 45.7 | 46.42 | 45.7 | 8790129 |
| 1731537600 | 45.42 | 0.04 | 0.09 | 45.6 | 45.78 | 45.34 | 7917799 |
| 1731451200 | 45.38 | 0.27 | 0.60 | 45.18 | 45.55 | 44.82 | 8129050 |
| 1731364800 | 45.11 | 0.87 | 1.97 | 44.6 | 45.38 | 44.55 | 5563629 |
| 1731105600 | 44.24 | -0.52 | -1.16 | 44.7 | 44.7 | 44.01 | 3475925 |
| 1731019200 | 44.76 | 1.19 | 2.73 | 43.71 | 45.68 | 43.62 | 6254013 |
| 1730932800 | 43.57 | 2.08 | 5.01 | 42.36 | 43.77 | 42.26 | 7441218 |
| 1730846400 | 41.49 | 0.17 | 0.41 | 41.27 | 41.57 | 40.94 | 4454847 |
| 1730760000 | 41.32 | 0.19 | 0.46 | 41 | 41.61 | 40.98 | 7370823 |
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
