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 | -0.85 | -1.88470066519 | 45.1 | 46.13 | 43.57 | 603233 | 44.95010444 | CS |
| 4 | -2.72 | -5.79093038109 | 46.97 | 48.36 | 43.57 | 562344 | 46.27848017 | CS |
| 12 | -2.6 | -5.54962646745 | 46.85 | 49.88 | 43.57 | 594831 | 46.7439145 | CS |
| 26 | 3.25 | 7.92682926829 | 41 | 49.88 | 36.97 | 489888 | 44.58653019 | CS |
| 52 | 7.79 | 21.3658804169 | 36.46 | 49.88 | 32.21 | 444452 | 41.11973022 | CS |
| 156 | 17.48 | 65.2969742249 | 26.77 | 49.88 | 21.64 | 429867 | 36.27098904 | CS |
| 260 | 22.25 | 101.136363636 | 22 | 49.88 | 19.1 | 428581 | 34.16321963 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 44.25 | -0.09 | -0.20 | 44.19 | 44.52 | 43.57 | 656700 |
| 1732224600 | 44.34 | -1.07 | -2.36 | 45.01 | 45.65 | 44.34 | 677700 |
| 1732051800 | 45.41 | 0.34 | 0.75 | 45.17 | 46.13 | 44.65 | 816900 |
| 1731965340 | 45.07 | -0.28 | -0.62 | 45.1 | 45.8 | 44.81 | 315100 |
| 1731619800 | 45.35 | -1.8 | -3.82 | 46.64 | 47.45 | 45.33 | 1236200 |
| 1731533400 | 47.15 | 0 | 0.00 | 47.19 | 47.69 | 46.86 | 409500 |
| 1731446940 | 47.15 | 0.11 | 0.23 | 47.48 | 47.96 | 46.61 | 309000 |
| 1731360540 | 47.04 | 0.55 | 1.18 | 46.62 | 47.16 | 45.99 | 261700 |
| 1731101400 | 46.49 | -0.66 | -1.40 | 47.16 | 47.16 | 46.39 | 1562300 |
| 1731014940 | 47.15 | -0.9 | -1.87 | 48.28 | 48.36 | 46.73 | 533900 |
| 1730928600 | 48.05 | 0.77 | 1.63 | 46.9 | 48.05 | 46.52 | 444500 |
| 1730842200 | 47.28 | 0.22 | 0.47 | 47.33 | 47.48 | 46.56 | 311500 |
| 1730755800 | 47.06 | 1.31 | 2.86 | 45.72 | 47.72 | 45.72 | 674200 |
| 1730496600 | 45.75 | -0.62 | -1.34 | 47.03 | 48.14 | 45.66 | 726200 |
| 1730410200 | 46.37 | 0.22 | 0.48 | 45.65 | 47.25 | 45.65 | 507200 |
| 1730323800 | 46.15 | -0.35 | -0.75 | 46.37 | 46.78 | 46.02 | 277600 |
| 1730237340 | 46.5 | -0.94 | -1.98 | 47.2 | 47.49 | 46.5 | 190400 |
| 1730151000 | 47.44 | 0.83 | 1.78 | 46.66 | 47.51 | 46.66 | 418300 |
| 1729891800 | 46.61 | -0.12 | -0.26 | 46.97 | 46.98 | 46.32 | 450000 |
| 1729805400 | 46.73 | -0.49 | -1.04 | 47.8 | 47.8 | 46.22 | 768600 |
| 1729719000 | 47.22 | -0.46 | -0.96 | 47.77 | 47.91 | 47.22 | 725100 |
| 1729632600 | 47.68 | 1.39 | 3.00 | 46.32 | 47.94 | 46 | 539600 |
| 1729546140 | 46.29 | 0.59 | 1.29 | 45.99 | 46.37 | 45.57 | 283400 |
| 1729287000 | 45.7 | -0.21 | -0.46 | 46.24 | 46.25 | 45.46 | 468600 |
| 1729200540 | 45.91 | 0.23 | 0.50 | 46.43 | 46.43 | 45.84 | 255000 |
| 1729114140 | 45.68 | 0.02 | 0.04 | 45.85 | 46.58 | 45.53 | 1644700 |
| 1729027740 | 45.66 | 0.15 | 0.33 | 45.75 | 45.97 | 45.33 | 337000 |
| 1728941340 | 45.51 | 0.19 | 0.42 | 45.57 | 45.9 | 45.19 | 180300 |
| 1728682200 | 45.32 | -0.25 | -0.55 | 45.9 | 45.9 | 45.05 | 363200 |
| 1728595740 | 45.57 | -0.05 | -0.11 | 45.61 | 45.77 | 45.33 | 266700 |
| 1728509400 | 45.62 | -0.54 | -1.17 | 46.03 | 46.16 | 45.4 | 582400 |
| 1728422940 | 46.16 | 0.18 | 0.39 | 45.96 | 46.44 | 45.46 | 264100 |
| 1728336600 | 45.98 | 0.16 | 0.35 | 46.3 | 46.3 | 45.51 | 228800 |
| 1728077400 | 45.82 | -0.36 | -0.78 | 45.73 | 46.19 | 45.53 | 343200 |
| 1727991000 | 46.18 | -0.52 | -1.11 | 46.68 | 46.68 | 45.88 | 308700 |
| 1727904540 | 46.7 | 0.2 | 0.43 | 46.75 | 47.54 | 46.48 | 411400 |
| 1727818200 | 46.5 | -1.26 | -2.64 | 48.44 | 48.51 | 46.5 | 656200 |
| 1727731800 | 47.76 | -0.29 | -0.60 | 48 | 48.16 | 47.19 | 490000 |
| 1727472600 | 48.05 | -0.66 | -1.35 | 49.07 | 49.07 | 47.93 | 638200 |
| 1727386140 | 48.71 | -0.4 | -0.81 | 49.51 | 49.51 | 48.31 | 739000 |
| 1727299740 | 49.11 | 0.1 | 0.20 | 49.01 | 49.33 | 48.69 | 920000 |
| 1727213400 | 49.01 | -0.13 | -0.26 | 49.79 | 49.8 | 48.85 | 468400 |
| 1727127000 | 49.14 | 3.04 | 6.59 | 46 | 49.88 | 46 | 1542100 |
| 1726867800 | 46.1 | -0.12 | -0.26 | 45.95 | 47 | 45.89 | 3469000 |
| 1726781400 | 46.22 | -0.48 | -1.03 | 46.85 | 47.13 | 46.22 | 521400 |
| 1726695000 | 46.7 | -1.17 | -2.44 | 47.73 | 48.67 | 46.51 | 867600 |
| 1726608600 | 47.87 | -0.62 | -1.28 | 48.97 | 48.97 | 47.76 | 346900 |
| 1726522200 | 48.49 | -0.5 | -1.02 | 49.45 | 49.55 | 48.22 | 419900 |
| 1726263000 | 48.99 | 1.73 | 3.66 | 47.86 | 49.43 | 47.46 | 672100 |
| 1726176540 | 47.26 | 0.17 | 0.36 | 47.28 | 47.36 | 46.42 | 429700 |
| 1726090140 | 47.09 | -0.4 | -0.84 | 47.96 | 47.98 | 46.93 | 287700 |
| 1726003740 | 47.49 | 0.88 | 1.89 | 46.92 | 47.6 | 46.63 | 611500 |
| 1725917400 | 46.61 | 0.85 | 1.86 | 45.53 | 47.37 | 45.53 | 470600 |
| 1725658200 | 45.76 | -0.32 | -0.69 | 45.51 | 46.51 | 45.4 | 305300 |
| 1725571800 | 46.08 | -0.72 | -1.54 | 47.1 | 47.1 | 45.31 | 456100 |
| 1725485400 | 46.8 | -0.28 | -0.59 | 46.35 | 47.39 | 46.35 | 322900 |
| 1725399000 | 47.08 | 1.27 | 2.77 | 46.25 | 47.08 | 45.38 | 786600 |
| 1725312600 | 45.81 | -0.46 | -0.99 | 46.27 | 46.27 | 45.11 | 456100 |
| 1725053400 | 46.27 | -0.36 | -0.77 | 46.85 | 46.85 | 45.9 | 529900 |
| 1724967000 | 46.63 | -0.31 | -0.66 | 46.99 | 47.06 | 46.21 | 574300 |
| 1724880600 | 46.94 | 0.5 | 1.08 | 46.23 | 46.98 | 45.79 | 429200 |
| 1724794140 | 46.44 | -0.12 | -0.26 | 46.83 | 46.9 | 45.26 | 582400 |
| 1724707740 | 46.56 | 0.66 | 1.44 | 46.44 | 46.7 | 45.81 | 618500 |
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
