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 | -1.15 | -2.82139352306 | 40.76 | 42.13 | 39.36 | 944368 | 40.7415414 | SP |
| 4 | -12.9 | -24.5667491906 | 52.51 | 52.565 | 39.36 | 2584276 | 47.20384612 | SP |
| 12 | -9.29 | -18.9979550102 | 48.9 | 60.81 | 39.36 | 3696769 | 51.49015255 | SP |
| 26 | 11.58 | 41.3128790582 | 28.03 | 60.81 | 27.83 | 4120559 | 48.21879176 | SP |
| 52 | 9.95 | 33.5468644639 | 29.66 | 60.81 | 27.14 | 2304501 | 46.1189835 | SP |
| 156 | 14.04 | 54.9080954243 | 25.57 | 60.81 | 24.715 | 1163511 | 40.48429324 | SP |
| 260 | 20.11 | 103.128205128 | 19.5 | 60.81 | 16.87 | 1076697 | 35.75205893 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 39.67 | 0.26 | 0.66 | 39.22 | 39.83 | 39.04 | 835276 |
| 1782945000 | 39.41 | -1.28 | -3.15 | 39.83 | 40.02 | 39.36 | 694741 |
| 1782858600 | 40.69 | -0.16 | -0.39 | 41.3 | 41.3 | 40.28 | 539972 |
| 1782772200 | 40.85 | 0.54 | 1.34 | 40.69 | 41.115 | 40.56 | 597185 |
| 1782513000 | 40.31 | -1.57 | -3.75 | 40.45 | 40.54 | 39.86 | 1529900 |
| 1782426600 | 41.88 | 1.14 | 2.80 | 40.76 | 42.13 | 40.71 | 1360043 |
| 1782340200 | 40.74 | -1.8 | -4.23 | 40.81 | 41.27 | 40.595 | 1699397 |
| 1782253800 | 42.54 | -0.58 | -1.35 | 42.49 | 42.7 | 42.23 | 666716 |
| 1782167400 | 43.12 | -0.76 | -1.73 | 43.17 | 43.2 | 42.59 | 1248515 |
| 1781821800 | 43.88 | 0.39 | 0.90 | 43.06 | 44.09 | 42.22 | 3480569 |
| 1781735400 | 43.49 | -0.4 | -0.91 | 44.03 | 45.64 | 43.46 | 2116025 |
| 1781649000 | 43.89 | -2.16 | -4.69 | 44.29 | 44.56 | 43.25 | 2816956 |
| 1781562600 | 46.05 | -1.77 | -3.70 | 45.81 | 46.15 | 45.4 | 4527135 |
| 1781303400 | 47.82 | -1.31 | -2.67 | 48.6 | 49.52 | 47.74 | 3825488 |
| 1781217000 | 49.13 | -2.33 | -4.53 | 51.32 | 51.8 | 48.81 | 7879469 |
| 1781130600 | 51.46 | 1 | 1.98 | 50.9 | 52.14 | 50.77 | 4185233 |
| 1781044200 | 50.46 | -1.43 | -2.76 | 50.68 | 51.2 | 49.37 | 4909160 |
| 1780957800 | 51.89 | 0.69 | 1.35 | 51.88 | 52.44 | 51.61 | 2677533 |
| 1780698600 | 51.2 | -1.28 | -2.44 | 51.97 | 51.97 | 51.04 | 2439988 |
| 1780612200 | 52.48 | -1.46 | -2.71 | 52.51 | 52.565 | 51.87 | 1907228 |
| 1780525800 | 53.94 | 1.05 | 1.99 | 53.68 | 54.13 | 53.32 | 2617417 |
| 1780439400 | 52.89 | 0.4 | 0.76 | 52.23 | 53 | 52.06 | 1648052 |
| 1780353000 | 52.49 | 1.9 | 3.76 | 52.8 | 53.865 | 51.83 | 6338704 |
| 1780093800 | 50.59 | -0.74 | -1.44 | 50.13 | 50.76 | 49.51 | 4573342 |
| 1780007400 | 51.33 | 0.19 | 0.37 | 51.97 | 52.19 | 49.89 | 5261121 |
| 1779921000 | 51.14 | -1.96 | -3.69 | 51.4 | 52.05 | 50.7 | 3180460 |
| 1779834600 | 53.1 | -1.9 | -3.45 | 53.1 | 53.81 | 52.95 | 3017578 |
| 1779489000 | 55 | -0.56 | -1.01 | 55.16 | 55.88 | 54.04 | 3983181 |
| 1779402600 | 55.56 | -0.08 | -0.14 | 57.54 | 57.92 | 54.41 | 6569526 |
| 1779316200 | 55.64 | -3.17 | -5.39 | 57.62 | 57.92 | 54.69 | 7604046 |
| 1779229800 | 58.81 | 1.16 | 2.01 | 58.81 | 59.02 | 57.9 | 2021764 |
| 1779143400 | 57.65 | -0.04 | -0.07 | 56.92 | 59.49 | 56.78 | 3652004 |
| 1778884200 | 57.69 | 1.48 | 2.63 | 57.06 | 57.925 | 56.97 | 2138834 |
| 1778797800 | 56.21 | 0.36 | 0.64 | 55.37 | 56.23 | 55.16 | 1390591 |
| 1778711400 | 55.85 | -1.04 | -1.83 | 56.73 | 57.1 | 55.65 | 1711725 |
| 1778625000 | 56.89 | 1.87 | 3.40 | 57.01 | 57.2075 | 56.52 | 2624747 |
| 1778538600 | 55.02 | 1.91 | 3.60 | 54.48 | 55.73 | 54.25 | 2652412 |
| 1778279400 | 53.11 | -0.56 | -1.04 | 52.7 | 53.92 | 52.57 | 3897358 |
| 1778193000 | 53.67 | 0.14 | 0.26 | 51.4 | 54.24 | 50.8201 | 7167155 |
| 1778106600 | 53.53 | -4.65 | -7.99 | 54.495 | 54.68 | 53.085 | 5750782 |
| 1778020200 | 58.18 | -1.95 | -3.24 | 58.71 | 59.03 | 57.82 | 3160999 |
| 1777933800 | 60.13 | 2.86 | 4.99 | 58.42 | 60.81 | 57.96 | 5662788 |
| 1777674600 | 57.27 | -1.26 | -2.15 | 57.72 | 57.89 | 56.05 | 4820964 |
| 1777588200 | 58.53 | -0.28 | -0.48 | 57.33 | 58.58 | 57.28 | 3730007 |
| 1777501800 | 58.81 | 3.77 | 6.85 | 57.69 | 58.96 | 57.53 | 3913474 |
| 1777415400 | 55.04 | 1.48 | 2.76 | 54.86 | 55.29 | 54.49 | 3123777 |
| 1777329000 | 53.56 | 0.97 | 1.84 | 53.2 | 54.08 | 53.16 | 2473328 |
| 1777069800 | 52.59 | -0.11 | -0.21 | 52.13 | 52.74 | 51.46 | 3864818 |
| 1776983400 | 52.7 | 2.17 | 4.29 | 51.33 | 53.45 | 51.17 | 5041975 |
| 1776897000 | 50.53 | 0.46 | 0.92 | 49.82 | 50.965 | 49.82 | 3376084 |
| 1776810600 | 50.07 | 2.62 | 5.52 | 47.69 | 50.325 | 47.55 | 5748783 |
| 1776724200 | 47.45 | 1.98 | 4.35 | 46.63 | 48.05 | 46.47 | 3500887 |
| 1776465000 | 45.47 | -3.61 | -7.36 | 44.9 | 45.77 | 43.32 | 8536652 |
| 1776378600 | 49.08 | 1.76 | 3.72 | 48.1 | 49.84 | 48.09 | 2566162 |
| 1776292200 | 47.32 | -0.19 | -0.40 | 47.305 | 47.894 | 46.98 | 3838419 |
| 1776205800 | 47.51 | -1.56 | -3.18 | 48.72 | 48.81 | 47.15 | 3403034 |
| 1776119400 | 49.07 | 1.82 | 3.85 | 50.8 | 51.03 | 48.75 | 7087828 |
| 1775860200 | 47.25 | -1.27 | -2.62 | 47.85 | 48.61 | 47.05 | 5063884 |
| 1775773800 | 48.52 | 0.5 | 1.04 | 48.9 | 49.67 | 47.06 | 8596706 |
| 1775687400 | 48.02 | -5.5 | -10.28 | 45.64 | 48.52 | 45.595 | 8737733 |
| 1775601000 | 53.52 | -1.15 | -2.10 | 54.88 | 55.655 | 52.21 | 9413378 |
| 1775514600 | 54.67 | 0.55 | 1.02 | 54.53 | 55.46 | 53.84 | 7642102 |
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.
