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 | 0.97 | 2.11836645556 | 45.79 | 47.08 | 43.98 | 996 | 44.90445505 | DR |
| 4 | -2.88 | -5.8017727639 | 49.64 | 51.78 | 43.98 | 1561 | 47.60061092 | DR |
| 12 | -3.35 | -6.68529235682 | 50.11 | 51.78 | 43.98 | 10422 | 48.52958967 | DR |
| 26 | 0.56 | 1.21212121212 | 46.2 | 51.9 | 42.9 | 6070 | 48.02031614 | DR |
| 52 | 4.01 | 9.38011695906 | 42.75 | 51.9 | 41.88 | 3873 | 47.58032369 | DR |
| 156 | -2.77 | -5.5925701595 | 49.53 | 57.6 | 39.02 | 5249 | 48.47112267 | DR |
| 260 | -83.34 | -64.0584166026 | 130.1 | 198.05 | 39.02 | 4192 | 53.40477774 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 46.76 | 0.76 | 1.65 | 45.5 | 47.08 | 45.5 | 1180 |
| 1732310940 | 46 | 0.95 | 2.11 | 45.1 | 46.05 | 45.1 | 1481 |
| 1732224600 | 45.05 | 1.07 | 2.43 | 45.1 | 45.34 | 44.86 | 272 |
| 1732051800 | 43.98 | -0.82 | -1.83 | 44.94 | 44.94 | 43.98 | 1743 |
| 1731965340 | 44.8 | -1.33 | -2.88 | 45.79 | 45.79 | 44.62 | 486 |
| 1731619800 | 46.13 | -0.42 | -0.90 | 46.55 | 46.74 | 46.13 | 1569 |
| 1731533400 | 46.55 | 0.29 | 0.63 | 46.34 | 46.64 | 46 | 1571 |
| 1731446940 | 46.26 | -0.74 | -1.57 | 47.47 | 47.47 | 46.1 | 784 |
| 1731360540 | 47 | -0.42 | -0.89 | 48 | 48 | 47 | 335 |
| 1731101400 | 47.42 | 0.66 | 1.41 | 47.5 | 47.64 | 47.06 | 329 |
| 1731014940 | 46.76 | -0.91 | -1.91 | 47.78 | 47.78 | 46.6 | 749 |
| 1730928600 | 47.67 | -0.36 | -0.75 | 48.74 | 48.78 | 47.67 | 170 |
| 1730842200 | 48.03 | -0.14 | -0.29 | 48.54 | 48.54 | 48.03 | 227 |
| 1730755800 | 48.17 | -1.07 | -2.17 | 49.24 | 49.24 | 48 | 1160 |
| 1730496600 | 49.24 | 0.67 | 1.38 | 48.54 | 49.24 | 48.5 | 299 |
| 1730410200 | 48.57 | 0.45 | 0.94 | 48.22 | 49 | 48.22 | 2300 |
| 1730323800 | 48.12 | -3.66 | -7.07 | 49.3 | 49.3 | 47.83 | 11914 |
| 1730237340 | 51.78 | 1.82 | 3.64 | 50.34 | 51.78 | 49.82 | 302 |
| 1730151000 | 49.96 | 0.17 | 0.34 | 49.64 | 50.14 | 49.64 | 2414 |
| 1729891800 | 49.79 | 0.34 | 0.69 | 49.82 | 49.9 | 49.49 | 834 |
| 1729805400 | 49.45 | -0.99 | -1.96 | 50.95 | 50.95 | 49.45 | 2870 |
| 1729719000 | 50.44 | -0.24 | -0.47 | 51.19 | 51.19 | 50.22 | 72 |
| 1729632600 | 50.68 | 0.06 | 0.12 | 50.32 | 51.12 | 50.32 | 173 |
| 1729546140 | 50.62 | -0.72 | -1.40 | 50.66 | 51.78 | 50.62 | 297 |
| 1729287000 | 51.34 | 0.48 | 0.94 | 51 | 51.34 | 50.42 | 403 |
| 1729200540 | 50.86 | 0.44 | 0.87 | 50.78 | 51.04 | 50.62 | 1231 |
| 1729114140 | 50.42 | -0.04 | -0.08 | 50.75 | 50.75 | 50.42 | 515 |
| 1729027740 | 50.46 | 1.43 | 2.92 | 49.73 | 51.13 | 49.73 | 1128 |
| 1728941340 | 49.03 | -0.62 | -1.25 | 49.58 | 49.58 | 49 | 5428 |
| 1728682200 | 49.65 | 1.17 | 2.41 | 49.23 | 49.7 | 49.23 | 142 |
| 1728595740 | 48.48 | 0 | 0.00 | 49.22 | 49.22 | 48.46 | 398 |
| 1728509400 | 48.48 | 0.38 | 0.79 | 48.14 | 48.74 | 48.14 | 2322 |
| 1728422940 | 48.1 | 0.7 | 1.48 | 47.58 | 48.1 | 47.22 | 132 |
| 1728336600 | 47.4 | 0.2 | 0.42 | 47.2 | 47.48 | 47.1 | 1273 |
| 1728077400 | 47.2 | 0.45 | 0.96 | 46.84 | 47.2 | 46.74 | 2354 |
| 1727991000 | 46.75 | -0.3 | -0.64 | 46.42 | 47 | 46.42 | 3364 |
| 1727904540 | 47.05 | -0.9 | -1.88 | 47.6 | 47.6 | 46.65 | 353 |
| 1727818200 | 47.95 | 0.31 | 0.65 | 47.9 | 48.11 | 47.65 | 109 |
| 1727731800 | 47.64 | -0.25 | -0.52 | 48.5 | 48.54 | 47.56 | 1182 |
| 1727472600 | 47.89 | 0.72 | 1.53 | 47.63 | 48.42 | 47.63 | 36328 |
| 1727386140 | 47.17 | -0.21 | -0.44 | 47.16 | 47.43 | 46.88 | 772 |
| 1727299740 | 47.38 | -0.11 | -0.23 | 47.88 | 47.88 | 47.22 | 166 |
| 1727213400 | 47.49 | -0.51 | -1.06 | 47.25 | 47.52 | 47.21 | 140 |
| 1727127000 | 48 | -0.27 | -0.56 | 48.33 | 48.45 | 48 | 80 |
| 1726867800 | 48.27 | 0.55 | 1.15 | 47.95 | 48.33 | 47.87 | 210 |
| 1726781400 | 47.72 | -0.63 | -1.30 | 47.95 | 47.95 | 47.31 | 55234 |
| 1726695000 | 48.35 | 0.32 | 0.67 | 48.05 | 48.53 | 47.63 | 49516 |
| 1726608600 | 48.03 | -0.75 | -1.54 | 49.1 | 49.1 | 48.03 | 15682 |
| 1726522200 | 48.78 | -0.72 | -1.45 | 50 | 50 | 48.78 | 385978 |
| 1726263000 | 49.5 | -0.03 | -0.06 | 49.15 | 49.7 | 49.15 | 525 |
| 1726176540 | 49.53 | 0.07 | 0.14 | 49.5 | 49.58 | 49.46 | 841 |
| 1726090140 | 49.46 | -0.86 | -1.71 | 49.64 | 49.79 | 49.29 | 146 |
| 1726003740 | 50.32 | 0.04 | 0.08 | 50.79 | 50.79 | 50.12 | 236 |
| 1725917400 | 50.28 | -0.04 | -0.08 | 50.83 | 50.83 | 50.17 | 160 |
| 1725658200 | 50.32 | 0.07 | 0.14 | 50.76 | 50.76 | 50.22 | 164 |
| 1725571800 | 50.25 | -0.3 | -0.59 | 50.85 | 51.2 | 50.25 | 233 |
| 1725485400 | 50.55 | 0.33 | 0.66 | 50.25 | 50.9 | 50.25 | 3685 |
| 1725399000 | 50.22 | 0.12 | 0.24 | 49.7 | 50.28 | 48.63 | 1418 |
| 1725312600 | 50.1 | -0.01 | -0.02 | 50.11 | 50.71 | 49.37 | 270 |
| 1725053400 | 50.11 | 0.18 | 0.36 | 49.93 | 50.11 | 49.3 | 502 |
| 1724967000 | 49.93 | -0.02 | -0.04 | 50 | 50 | 49.65 | 45 |
| 1724880600 | 49.95 | 0.05 | 0.10 | 49.29 | 49.95 | 48.78 | 443 |
| 1724794140 | 49.9 | 0.77 | 1.57 | 49.28 | 49.9 | 48.87 | 309 |
| 1724707740 | 49.13 | -0.12 | -0.24 | 49.27 | 50.04 | 49.13 | 296 |
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
Premium
