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 | 4.55 | 9.06013540422 | 50.22 | 58.7725 | 49.7772 | 402679 | 54.64648508 | SP |
| 4 | 3.26 | 6.32886818094 | 51.51 | 59.75 | 48.11 | 478106 | 54.9783395 | SP |
| 12 | 22.26 | 68.4712396186 | 32.51 | 59.75 | 29.88 | 337633 | 49.95085245 | SP |
| 26 | 18.17 | 49.6448087432 | 36.6 | 59.75 | 29.35 | 239140 | 45.18662144 | SP |
| 52 | 46.79 | 586.34085213 | 7.98 | 59.75 | 7.13 | 821772 | 14.27646366 | SP |
| 156 | 34.67 | 172.487562189 | 20.1 | 59.75 | 5.825 | 488056 | 13.59645126 | SP |
| 260 | 34.67 | 172.487562189 | 20.1 | 59.75 | 5.825 | 488056 | 13.59645126 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781735400 | 54.53 | 0.53 | 0.98 | 56.09 | 56.24 | 54 | 508213 |
| 1781649000 | 54 | -3.75 | -6.49 | 57.56 | 57.64 | 53.92 | 337365 |
| 1781562600 | 57.75 | 3.58 | 6.61 | 56.72 | 58.7725 | 56.16 | 392498 |
| 1781303400 | 54.17 | 1.72 | 3.28 | 52.95 | 55.255 | 52.8001 | 443114 |
| 1781217000 | 52.45 | 2.63 | 5.28 | 50.22 | 52.61 | 49.7772 | 332206 |
| 1781130600 | 49.82 | -2.03 | -3.92 | 51.21 | 52.07 | 49.36 | 480580 |
| 1781044200 | 51.85 | -1.55 | -2.90 | 54.4 | 54.6 | 48.11 | 531840 |
| 1780957800 | 53.4 | 2.57 | 5.06 | 53.25 | 53.75 | 52.19 | 393693 |
| 1780698600 | 50.83 | -5.91 | -10.42 | 54.45 | 55.04 | 50.68 | 835526 |
| 1780612200 | 56.74 | -2.78 | -4.67 | 55.69 | 57.4046 | 54.5 | 417533 |
| 1780525800 | 59.52 | 1.95 | 3.39 | 58.76 | 59.75 | 57.92 | 747908 |
| 1780439400 | 57.57 | 1.08 | 1.91 | 56 | 57.6092 | 55.8 | 358416 |
| 1780353000 | 56.49 | -0.57 | -1.00 | 55.5 | 57.1 | 54.16 | 444934 |
| 1780093800 | 57.06 | -0.16 | -0.28 | 57.4 | 57.5 | 55.79 | 389062 |
| 1780007400 | 57.22 | 0.82 | 1.45 | 55.41 | 58.12 | 54.945 | 487897 |
| 1779921000 | 56.4 | -0.85 | -1.48 | 57.5 | 57.78 | 55.54 | 846322 |
| 1779834600 | 57.25 | 3.61 | 6.73 | 55.19 | 57.425 | 54.8101 | 518518 |
| 1779489000 | 53.64 | 1.45 | 2.78 | 53.77 | 55.01 | 53.2306 | 416658 |
| 1779402600 | 52.19 | -0.85 | -1.60 | 51.51 | 52.25 | 50.6 | 201722 |
| 1779316200 | 53.04 | 3.45 | 6.96 | 51.1 | 53.13 | 51 | 586411 |
| 1779229800 | 49.59 | -0.55 | -1.10 | 49.49 | 51 | 47.375 | 405189 |
| 1779143400 | 50.14 | -0.29 | -0.58 | 51 | 52.05 | 49.2 | 248128 |
| 1778884200 | 50.43 | -2.81 | -5.28 | 51.65 | 52.14 | 50.42 | 309078 |
| 1778797800 | 53.24 | -0.62 | -1.15 | 51.95 | 53.435 | 51.76 | 281350 |
| 1778711400 | 53.86 | -0.25 | -0.46 | 54.89 | 55.17 | 52.47 | 513115 |
| 1778625000 | 54.11 | -0.97 | -1.76 | 54.1 | 55.025 | 51.8 | 245963 |
| 1778538600 | 55.08 | 0.6 | 1.10 | 55.13 | 56.045 | 54.22 | 400910 |
| 1778279400 | 54.48 | 4.72 | 9.49 | 50.58 | 54.67 | 50.58 | 426656 |
| 1778193000 | 49.76 | -2.65 | -5.06 | 50.64 | 51.3415 | 49.1 | 330093 |
| 1778106600 | 52.41 | 7.17 | 15.85 | 50.71 | 53.3756 | 50.0815 | 660774 |
| 1778020200 | 45.24 | 1.42 | 3.24 | 44.99 | 45.7 | 44.15 | 354779 |
| 1777933800 | 43.82 | -2.09 | -4.55 | 45.68 | 45.8996 | 43.45 | 376125 |
| 1777674600 | 45.91 | 0.74 | 1.64 | 45.02 | 45.93 | 44.975 | 295051 |
| 1777588200 | 45.17 | 0.81 | 1.83 | 44.09 | 45.27 | 42.91 | 394921 |
| 1777501800 | 44.36 | 1.79 | 4.20 | 43.32 | 44.62 | 42.15 | 433769 |
| 1777415400 | 42.57 | -1.39 | -3.16 | 41.16 | 43.115 | 41.01 | 178111 |
| 1777329000 | 43.96 | -1.29 | -2.85 | 45.29 | 45.41 | 43.265 | 369185 |
| 1777069800 | 45.25 | 4.98 | 12.37 | 43.88 | 46 | 43.73 | 485061 |
| 1776983400 | 40.27 | -0.86 | -2.09 | 40.08 | 40.89 | 39.8 | 267501 |
| 1776897000 | 41.13 | 2.31 | 5.95 | 39.81 | 41.1491 | 39.26 | 408723 |
| 1776810600 | 38.82 | 0.78 | 2.05 | 38.27 | 39.215 | 38.2 | 398302 |
| 1776724200 | 38.04 | -0.34 | -0.89 | 38.62 | 39.33 | 37.74 | 149389 |
| 1776465000 | 38.38 | -0.13 | -0.34 | 38.35 | 38.56 | 37.91 | 252824 |
| 1776378600 | 38.51 | 1.88 | 5.13 | 36.69 | 38.66 | 36.311 | 260967 |
| 1776292200 | 36.63 | 0.34 | 0.94 | 36.33 | 36.65 | 35.92 | 238914 |
| 1776205800 | 36.29 | 0.9 | 2.54 | 35.68 | 36.3435 | 35.27 | 115097 |
| 1776119400 | 35.39 | 0.28 | 0.80 | 35.19 | 35.405 | 34.81 | 151819 |
| 1775860200 | 35.11 | 0.97 | 2.84 | 34.23 | 35.72 | 34.23 | 153595 |
| 1775773800 | 34.14 | 0.12 | 0.35 | 33.7 | 34.17 | 33.46 | 103036 |
| 1775687400 | 34.02 | 1.18 | 3.59 | 34.01 | 34.31 | 33.494999 | 122243 |
| 1775601000 | 32.84 | 0.15 | 0.46 | 32.53 | 32.909999 | 32.165 | 68706 |
| 1775514600 | 32.689999 | 0.32 | 0.99 | 32.58 | 33.475 | 32.45 | 64021 |
| 1775169000 | 32.369999 | 0.37 | 1.16 | 30.7 | 32.42 | 30.62 | 52664 |
| 1775082600 | 32 | 0.74 | 2.37 | 32 | 32.314999 | 31.58 | 129374 |
| 1774996200 | 31.26 | 0.97 | 3.20 | 30.54 | 31.3 | 30.4 | 63722 |
| 1774909800 | 30.29 | -0.77 | -2.46 | 31.47 | 31.63 | 29.88 | 57368 |
| 1774650600 | 31.055 | -0.24 | -0.75 | 31.07 | 31.18 | 30.46 | 61646 |
| 1774564200 | 31.29 | -1.77 | -5.35 | 32.509999 | 32.78 | 31.18 | 85425 |
| 1774477800 | 33.06 | 1.54 | 4.89 | 31.9 | 33.27 | 31.9 | 211750 |
| 1774391400 | 31.52 | 0.42 | 1.35 | 31.04 | 31.6 | 30.91 | 40293 |
| 1774305000 | 31.1 | 0.11 | 0.35 | 31.45 | 31.79 | 31.04 | 103720 |
| 1774045800 | 30.99 | -0.21 | -0.67 | 31.25 | 31.3 | 30.595 | 99359 |
| 1773959400 | 31.2 | 0.28 | 0.91 | 29.95 | 31.245915 | 29.75 | 38544 |
| 1773873000 | 30.92 | 0.41 | 1.34 | 30.44 | 31.2242 | 30.44 | 59066 |
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.
