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 | 0.19 | 0.368502715283 | 51.56 | 52.45 | 50.83 | 495932 | 51.62118284 | SP |
| 4 | 1.47 | 2.92362768496 | 50.28 | 52.45 | 48.64 | 507533 | 50.41948683 | SP |
| 12 | 4.56 | 9.66306420852 | 47.19 | 52.45 | 46.51 | 569717 | 48.93406273 | SP |
| 26 | 5.96 | 13.0159423455 | 45.79 | 52.45 | 43.85 | 919707 | 46.41261702 | SP |
| 52 | 10.46 | 25.3330104141 | 41.29 | 52.45 | 38.95 | 937408 | 44.75945943 | SP |
| 156 | 10.68 | 26.0043827611 | 41.07 | 52.45 | 31.5 | 1454547 | 43.90393086 | SP |
| 260 | 7.56 | 17.1079429735 | 44.19 | 52.45 | 31.5 | 984709 | 43.30570826 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 51.75 | 0.15 | 0.28 | 51.8 | 52.05 | 51.49 | 253252 |
| 1783636200 | 51.605 | 0.35 | 0.69 | 51.11 | 51.64 | 50.83 | 377518 |
| 1783549800 | 51.25 | -0.65 | -1.25 | 51.61 | 51.63 | 51.04 | 606950 |
| 1783463400 | 51.9 | 0.18 | 0.36 | 52.02 | 52.45 | 51.9 | 744060 |
| 1783377000 | 51.715 | 0.03 | 0.05 | 51.56 | 51.87 | 51.34 | 255199 |
| 1783031400 | 51.69 | 0.63 | 1.23 | 51.23 | 51.825 | 51.23 | 387881 |
| 1782945000 | 51.06 | 0.45 | 0.89 | 50.72 | 51.55 | 50.72 | 707644 |
| 1782858600 | 50.61 | -0.11 | -0.22 | 50.67 | 50.775 | 50.38 | 562275 |
| 1782772200 | 50.72 | 0.06 | 0.12 | 50.9 | 50.94 | 50.53 | 730338 |
| 1782513000 | 50.66 | 1.18 | 2.38 | 49.42 | 50.72 | 49.42 | 610120 |
| 1782426600 | 49.48 | -0.34 | -0.68 | 49.92 | 50.29 | 49.382 | 412620 |
| 1782340200 | 49.82 | 0.7 | 1.44 | 48.95 | 50.18 | 48.95 | 668678 |
| 1782253800 | 49.115 | 0.16 | 0.34 | 48.67 | 49.335 | 48.64 | 516969 |
| 1782167400 | 48.95 | -0.25 | -0.51 | 49.15 | 49.51 | 48.84 | 411375 |
| 1781821800 | 49.2 | 0.43 | 0.87 | 49.03 | 49.255 | 48.69 | 542653 |
| 1781735400 | 48.775 | -1.14 | -2.27 | 49.9 | 50.06 | 48.731 | 523028 |
| 1781649000 | 49.91 | -0.27 | -0.54 | 50.17 | 50.47 | 49.85 | 351902 |
| 1781562600 | 50.18 | -0.33 | -0.64 | 50.56 | 50.81 | 50.115 | 297815 |
| 1781303400 | 50.505 | 0.23 | 0.46 | 50.28 | 50.73 | 50.01 | 428568 |
| 1781217000 | 50.275 | 0.66 | 1.34 | 49.79 | 50.29 | 49.46 | 768345 |
| 1781130600 | 49.61 | -0.43 | -0.86 | 49.84 | 50.4499 | 49.6 | 486874 |
| 1781044200 | 50.04 | 0.03 | 0.06 | 50.22 | 50.76 | 49.17 | 528249 |
| 1780957800 | 50.01 | 0.34 | 0.68 | 49.94 | 50.375 | 49.68 | 421046 |
| 1780698600 | 49.67 | -0.96 | -1.90 | 50.41 | 50.63 | 49.51 | 491763 |
| 1780612200 | 50.63 | 0.42 | 0.84 | 50.42 | 50.95 | 50.34 | 361247 |
| 1780525800 | 50.21 | -0.57 | -1.12 | 50.66 | 50.66 | 50.09 | 625830 |
| 1780439400 | 50.78 | -0.43 | -0.84 | 51.04 | 51.12 | 50.74 | 598425 |
| 1780353000 | 51.21 | 1.17 | 2.34 | 50.16 | 51.275 | 50.16 | 464166 |
| 1780093800 | 50.04 | 0.52 | 1.04 | 49.78 | 50.295 | 49.71 | 422433 |
| 1780007400 | 49.525 | 0.48 | 0.99 | 49.1 | 49.685 | 48.89 | 498180 |
| 1779921000 | 49.04 | 0.11 | 0.22 | 48.89 | 49.571698 | 48.89 | 538333 |
| 1779834600 | 48.93 | 0.15 | 0.31 | 48.9 | 49.144 | 48.645 | 379100 |
| 1779489000 | 48.78 | 0.93 | 1.94 | 48.14 | 48.79 | 48.14 | 541749 |
| 1779402600 | 47.85 | 0.02 | 0.04 | 47.58 | 47.93 | 46.99 | 611972 |
| 1779316200 | 47.83 | 0.73 | 1.56 | 47.11 | 47.835 | 46.6 | 804754 |
| 1779229800 | 47.095 | -0.23 | -0.48 | 47.34 | 47.555 | 47.05 | 706162 |
| 1779143400 | 47.32 | 0.65 | 1.39 | 46.77 | 47.49 | 46.64 | 526666 |
| 1778884200 | 46.67 | -0.21 | -0.45 | 46.68 | 46.945 | 46.51 | 494724 |
| 1778797800 | 46.88 | -0.11 | -0.23 | 47.18 | 47.37 | 46.88 | 416023 |
| 1778711400 | 46.99 | -0.24 | -0.50 | 47.16 | 47.16 | 46.66 | 612207 |
| 1778625000 | 47.228 | -0.55 | -1.16 | 47.71 | 47.79 | 46.975 | 580928 |
| 1778538600 | 47.78 | -0.67 | -1.38 | 48.49 | 48.71 | 47.735 | 391175 |
| 1778279400 | 48.45 | 0.39 | 0.81 | 48.08 | 48.485 | 47.57 | 392833 |
| 1778193000 | 48.06 | 0.02 | 0.04 | 48.19 | 48.51 | 47.92 | 664983 |
| 1778106600 | 48.04 | -0.38 | -0.78 | 48.44 | 48.51 | 47.9799 | 579544 |
| 1778020200 | 48.42 | 0.56 | 1.17 | 48.03 | 48.505 | 47.71 | 421656 |
| 1777933800 | 47.86 | -0.37 | -0.77 | 48.12 | 48.52 | 47.76 | 412958 |
| 1777674600 | 48.23 | 0.24 | 0.50 | 48.3 | 48.49 | 47.98 | 525256 |
| 1777588200 | 47.99 | 0.46 | 0.97 | 47.47 | 48.12 | 47.24 | 565530 |
| 1777501800 | 47.53 | -0.01 | -0.02 | 47.5 | 47.62 | 47.295 | 618320 |
| 1777415400 | 47.54 | -0.05 | -0.11 | 47.68 | 48.15 | 47.41 | 762943 |
| 1777329000 | 47.59 | 0.08 | 0.17 | 47.5 | 47.97 | 47.5 | 869739 |
| 1777069800 | 47.51 | 0.17 | 0.36 | 47.48 | 47.54 | 47.07 | 992192 |
| 1776983400 | 47.34 | -0.83 | -1.72 | 47.93 | 47.95 | 46.79 | 1148901 |
| 1776897000 | 48.17 | 0.15 | 0.31 | 48.39 | 48.53 | 47.955 | 611269 |
| 1776810600 | 48.02 | -0.02 | -0.03 | 48.25 | 48.725947 | 47.95 | 1089244 |
| 1776724200 | 48.035 | 0.5 | 1.06 | 47.35 | 48.0601 | 47.31 | 629794 |
| 1776465000 | 47.53 | 0.71 | 1.52 | 47.19 | 47.81 | 47.19 | 782767 |
| 1776378600 | 46.82 | 0.34 | 0.73 | 46.6 | 47.07 | 46.6 | 700236 |
| 1776292200 | 46.48 | 0.39 | 0.85 | 46.04 | 46.61 | 46.04 | 659950 |
| 1776205800 | 46.09 | -0.04 | -0.08 | 46.13 | 46.44 | 45.955 | 772411 |
| 1776119400 | 46.125 | 0.95 | 2.09 | 45.04 | 46.135 | 45.04 | 518939 |
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.
