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 | 3.42 | 6.87022900763 | 49.78 | 53.52 | 48.9804 | 25079 | 51.57381939 | SP |
| 4 | 11.04 | 26.1859582543 | 42.16 | 53.52 | 40.03 | 23580 | 46.99222154 | SP |
| 12 | 9.8 | 22.5806451613 | 43.4 | 53.52 | 40.03 | 25271 | 45.02469651 | SP |
| 26 | 14.07 | 35.9570661896 | 39.13 | 53.52 | 36.218 | 23460 | 42.85575253 | SP |
| 52 | 33.75 | 173.5218509 | 19.45 | 53.52 | 19.43 | 23725 | 35.57566766 | SP |
| 156 | 29.45 | 124 | 23.75 | 53.52 | 13.42 | 17247 | 26.70113188 | SP |
| 260 | 2.31 | 4.53920220083 | 50.89 | 53.52 | 13.42 | 11710 | 27.24261261 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 52.7933 | 1.24 | 2.41 | 52.08 | 53.16 | 51.64 | 13920 |
| 1782945000 | 51.55 | -1.14 | -2.16 | 52.9 | 52.95 | 51.3 | 16705 |
| 1782858600 | 52.6861 | 0.14 | 0.26 | 52.55 | 53.52 | 52.5 | 36155 |
| 1782772200 | 52.55 | 1.49 | 2.92 | 51.59 | 52.55 | 51.235 | 25026 |
| 1782513000 | 51.0612 | 1.42 | 2.86 | 49.45 | 51.1 | 49.45 | 19444 |
| 1782426600 | 49.6397 | 0.48 | 0.98 | 49.78 | 50.65 | 48.9804 | 28064 |
| 1782340200 | 49.16 | 0.67 | 1.38 | 48.97 | 49.89 | 48.915 | 46423 |
| 1782253800 | 48.49 | 0.76 | 1.59 | 47.22 | 49.16 | 47.22 | 37914 |
| 1782167400 | 47.7315 | 2.26 | 4.97 | 46.55 | 48 | 46.55 | 61370 |
| 1781821800 | 45.47 | 0.64 | 1.43 | 45.95 | 46.22 | 44.67 | 22629 |
| 1781735400 | 44.83 | 1.81 | 4.21 | 43.36 | 45.5201 | 43.36 | 27065 |
| 1781649000 | 43.02 | -0.61 | -1.41 | 43.63 | 43.66 | 42.52 | 3213 |
| 1781562600 | 43.6342 | 0.6 | 1.40 | 43.68 | 43.91 | 43.3401 | 5296 |
| 1781303400 | 43.0303 | 0.81 | 1.92 | 42.36 | 43.38 | 42.29 | 6570 |
| 1781217000 | 42.2196 | 1.55 | 3.81 | 40.91 | 42.44 | 40.75 | 6028 |
| 1781130600 | 40.67 | -0.74 | -1.79 | 41.18 | 42.18 | 40.67 | 9433 |
| 1781044200 | 41.4114 | 0.51 | 1.25 | 41.75 | 42.03 | 40.03 | 53049 |
| 1780957800 | 40.9 | 0.24 | 0.59 | 41.7 | 41.91 | 40.72 | 9978 |
| 1780698600 | 40.66 | -2.3 | -5.35 | 42.66 | 42.77 | 40.55 | 20321 |
| 1780612200 | 42.9584 | 1.07 | 2.55 | 42.16 | 43.38 | 42.16 | 13343 |
| 1780525800 | 41.89 | 0.18 | 0.43 | 41.59 | 41.89 | 41.4602 | 9020 |
| 1780439400 | 41.7093 | -2.15 | -4.90 | 43.27 | 43.27 | 41.7093 | 21157 |
| 1780353000 | 43.8565 | -0.71 | -1.59 | 44.34 | 44.64 | 43.16 | 14847 |
| 1780093800 | 44.5673 | 0.87 | 1.98 | 43.72 | 44.5673 | 43.72 | 9737 |
| 1780007400 | 43.7 | 0.14 | 0.32 | 43.57 | 43.7801 | 43.37 | 3037 |
| 1779921000 | 43.561 | 0.19 | 0.44 | 43.46 | 44.4541 | 43.37 | 6073 |
| 1779834600 | 43.37 | 0.66 | 1.55 | 43.34 | 43.37 | 42.86 | 6253 |
| 1779489000 | 42.7083 | -0.63 | -1.45 | 43.33 | 43.96 | 42.7083 | 68076 |
| 1779402600 | 43.335 | 0.87 | 2.04 | 42.15 | 43.39 | 42.09 | 43744 |
| 1779316200 | 42.4674 | 1.93 | 4.75 | 41.11 | 42.49 | 40.94 | 51838 |
| 1779229800 | 40.54 | -0.63 | -1.53 | 40.88 | 41.085 | 40.08 | 39685 |
| 1779143400 | 41.1679 | -1.27 | -3.00 | 42.69 | 42.98 | 40.62 | 97704 |
| 1778884200 | 42.44 | -1.64 | -3.73 | 43.59 | 43.59 | 42.21 | 13370 |
| 1778797800 | 44.0825 | -0.88 | -1.95 | 45.04 | 45.25 | 43.84 | 17993 |
| 1778711400 | 44.96 | 0.42 | 0.94 | 44.46 | 45 | 44.06 | 6914 |
| 1778625000 | 44.5413 | -0.14 | -0.32 | 44.62 | 44.62 | 43.76 | 15028 |
| 1778538600 | 44.6832 | 0.07 | 0.16 | 44.89 | 46.1 | 44.515 | 9995 |
| 1778279400 | 44.6133 | 0.39 | 0.89 | 44.4 | 44.72 | 44.31 | 10902 |
| 1778193000 | 44.2192 | -1.8 | -3.91 | 46.04 | 46.04 | 43.6 | 20991 |
| 1778106600 | 46.0204 | 1.1 | 2.46 | 45.41 | 46.0204 | 44.7401 | 71187 |
| 1778020200 | 44.9161 | 0.1 | 0.23 | 45.48 | 45.56 | 44.22 | 16937 |
| 1777933800 | 44.8135 | 1 | 2.28 | 43.57 | 45.07 | 43.57 | 102609 |
| 1777674600 | 43.8153 | -0.09 | -0.20 | 44.11 | 44.11 | 43.2 | 10265 |
| 1777588200 | 43.9035 | 1.09 | 2.55 | 43.12 | 43.93 | 42.89 | 9423 |
| 1777501800 | 42.81 | -1.29 | -2.92 | 43.78 | 43.78 | 42.6 | 22397 |
| 1777415400 | 44.0962 | -1.49 | -3.26 | 45.03 | 45.85 | 44.01 | 15029 |
| 1777329000 | 45.5816 | -0.37 | -0.80 | 45.85 | 46.91 | 45.46 | 12289 |
| 1777069800 | 45.95 | -0.34 | -0.74 | 46.72 | 46.72 | 45.14 | 21745 |
| 1776983400 | 46.2921 | -1.06 | -2.24 | 47.4 | 47.625 | 45.94 | 66309 |
| 1776897000 | 47.351 | 0.26 | 0.56 | 47.9 | 48.105 | 47.235 | 8542 |
| 1776810600 | 47.0888 | -0.66 | -1.38 | 48.18 | 48.18 | 47 | 28938 |
| 1776724200 | 47.75 | 0.33 | 0.70 | 47.64 | 48.08 | 47.4 | 23393 |
| 1776465000 | 47.42 | 1.04 | 2.23 | 47 | 47.81 | 46.84 | 28159 |
| 1776378600 | 46.3839 | 0.4 | 0.88 | 46.1 | 46.39 | 45.64 | 13333 |
| 1776292200 | 45.98 | 0.59 | 1.29 | 45.52 | 46.04 | 45.0201 | 14113 |
| 1776205800 | 45.3949 | 0.94 | 2.12 | 44.81 | 45.87 | 44.81 | 19167 |
| 1776119400 | 44.4522 | 1.05 | 2.42 | 44.13 | 45.085 | 43.79 | 20240 |
| 1775860200 | 43.4 | -1.06 | -2.38 | 44.76 | 44.76 | 43.235 | 17084 |
| 1775773800 | 44.46 | 1.03 | 2.37 | 43.4 | 44.46 | 43.4 | 30156 |
| 1775687400 | 43.43 | 0.37 | 0.86 | 44 | 44 | 43.185 | 14605 |
| 1775601000 | 43.06 | 0.28 | 0.65 | 42.8 | 43.06 | 41.812 | 4892 |
| 1775514600 | 42.78 | -0.06 | -0.13 | 43.12 | 43.45 | 42.7001 | 8044 |
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.
