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 | 0.1 | 0.20028039255 | 49.93 | 52.36 | 49.6 | 18291 | 50.84688762 | SP |
| 4 | -0.54 | -1.06782677477 | 50.57 | 52.82 | 47.36 | 8597 | 50.5229542 | SP |
| 12 | 9.96 | 24.856501123 | 40.07 | 52.82 | 39.3 | 5599 | 48.41311001 | SP |
| 26 | 9.61 | 23.7753587333 | 40.42 | 52.82 | 38.595 | 4997 | 45.22591198 | SP |
| 52 | 14.55 | 41.0090191657 | 35.48 | 52.82 | 33.5 | 5400 | 42.15923727 | SP |
| 156 | 26.9465 | 116.734897221 | 23.0835 | 52.82 | 20.9903 | 4225 | 35.09362052 | SP |
| 260 | 20.8 | 71.1597673623 | 29.23 | 52.82 | 19.65 | 2940 | 33.68066513 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 50.216 | -1.76 | -3.39 | 49.6 | 50.83 | 49.6 | 25616 |
| 1782167400 | 51.98 | 0.21 | 0.41 | 52.36 | 52.36 | 51.59 | 13434 |
| 1781821800 | 51.77 | 1.99 | 4.00 | 50.81 | 51.79 | 50.81 | 18761 |
| 1781735400 | 49.78 | 0.17 | 0.34 | 49.93 | 50.77 | 49.695 | 15353 |
| 1781649000 | 49.6098 | -1.22 | -2.41 | 50.68 | 50.95 | 49.6098 | 7878 |
| 1781562600 | 50.8344 | 0.93 | 1.86 | 50.45 | 51.1299 | 50.45 | 10995 |
| 1781303400 | 49.9078 | 0.39 | 0.79 | 49.78 | 50.36 | 49.78 | 1285 |
| 1781217000 | 49.5151 | 1.8 | 3.78 | 47.91 | 49.6 | 47.91 | 2829 |
| 1781130600 | 47.7139 | -0.7 | -1.45 | 47.85 | 48.78 | 47.7139 | 4627 |
| 1781044200 | 48.4174 | -0.36 | -0.73 | 49.01 | 49.5399 | 47.36 | 8929 |
| 1780957800 | 48.7734 | 0.76 | 1.57 | 48.98 | 49.05 | 48.74 | 2320 |
| 1780698600 | 48.0177 | -4.08 | -7.84 | 50.24 | 50.24 | 48.0177 | 3696 |
| 1780612200 | 52.1 | -0.02 | -0.04 | 51.24 | 52.335 | 51.23 | 2507 |
| 1780525800 | 52.1231 | -0.49 | -0.93 | 52.82 | 52.82 | 51.66 | 5202 |
| 1780439400 | 52.61 | 1.95 | 3.85 | 51.09 | 52.61 | 51.09 | 12895 |
| 1780353000 | 50.66 | 0.39 | 0.77 | 49.95 | 50.95 | 49.95 | 6065 |
| 1780093800 | 50.2725 | -0.14 | -0.27 | 50.36 | 50.36 | 49.81 | 2537 |
| 1780007400 | 50.4102 | 0.61 | 1.22 | 50.09 | 50.61 | 49.94 | 4466 |
| 1779921000 | 49.8017 | -0.88 | -1.74 | 50.57 | 50.57 | 49.645 | 13941 |
| 1779834600 | 50.6817 | 1.19 | 2.41 | 50.41 | 50.94 | 50.41 | 11667 |
| 1779489000 | 49.487 | 0.57 | 1.16 | 49.21 | 49.72 | 49.15 | 3718 |
| 1779402600 | 48.9207 | 0.59 | 1.22 | 48.81 | 48.96 | 48.585 | 3670 |
| 1779316200 | 48.331 | 0.5 | 1.04 | 48.25 | 48.5 | 48.14 | 5412 |
| 1779229800 | 47.8358 | -0.65 | -1.34 | 47.91 | 48.195 | 47.19 | 5592 |
| 1779143400 | 48.4851 | -0.67 | -1.37 | 49.37 | 49.37 | 48.02 | 4703 |
| 1778884200 | 49.16 | -0.95 | -1.90 | 49.13 | 49.5 | 48.82 | 3713 |
| 1778797800 | 50.1104 | 0.32 | 0.65 | 49.87 | 50.28 | 49.87 | 3200 |
| 1778711400 | 49.7874 | 0.48 | 0.97 | 49.48 | 49.99 | 49.48 | 3061 |
| 1778625000 | 49.3088 | -0.24 | -0.49 | 49.04 | 49.3088 | 47.8943 | 5770 |
| 1778538600 | 49.5532 | 1.39 | 2.89 | 48.47 | 49.77 | 48.47 | 2343 |
| 1778279400 | 48.1607 | 0.58 | 1.21 | 47.9 | 48.35 | 47.83 | 4426 |
| 1778193000 | 47.585 | -1.28 | -2.63 | 49.22 | 49.22 | 47.27 | 2222 |
| 1778106600 | 48.8687 | 0.96 | 2.01 | 47.86 | 48.8687 | 47.45 | 3226 |
| 1778020200 | 47.9037 | 0.9 | 1.91 | 47.84 | 48.22 | 47.84 | 5990 |
| 1777933800 | 47.0041 | 0.45 | 0.96 | 46.85 | 47.15 | 46.84 | 4120 |
| 1777674600 | 46.5551 | 0.08 | 0.17 | 46.41 | 46.68 | 46.32 | 3297 |
| 1777588200 | 46.4769 | 1.64 | 3.66 | 45.28 | 46.4769 | 45.28 | 3348 |
| 1777501800 | 44.8375 | 0.33 | 0.73 | 45.36 | 45.36 | 44.73 | 3329 |
| 1777415400 | 44.512 | -1.4 | -3.04 | 44.81 | 44.92 | 44.435 | 842 |
| 1777329000 | 45.9097 | -0.76 | -1.62 | 45.4 | 46.0399 | 45.4 | 3025 |
| 1777069800 | 46.6662 | 0.2 | 0.43 | 46.84 | 47.07 | 46.49 | 953 |
| 1776983400 | 46.4641 | 0.06 | 0.13 | 46.5 | 47.425 | 46.35 | 2812 |
| 1776897000 | 46.4022 | 1.04 | 2.29 | 45.88 | 46.4022 | 45.88 | 1614 |
| 1776810600 | 45.3644 | -0.43 | -0.94 | 46.04 | 46.125 | 45.3644 | 1734 |
| 1776724200 | 45.7963 | 0.16 | 0.36 | 45.63 | 45.914 | 45.51 | 2415 |
| 1776465000 | 45.6341 | 0.67 | 1.50 | 45.65 | 45.72 | 45.36 | 6276 |
| 1776378600 | 44.9592 | 0.3 | 0.66 | 45 | 45.03 | 44.745 | 4662 |
| 1776292200 | 44.6638 | -0.04 | -0.08 | 44.54 | 44.6638 | 44.41 | 5099 |
| 1776205800 | 44.7004 | 0.7 | 1.59 | 44.52 | 44.75 | 44.24 | 7586 |
| 1776119400 | 44.0025 | 0.87 | 2.01 | 42.83 | 44.01 | 42.83 | 9174 |
| 1775860200 | 43.1365 | 0.73 | 1.73 | 42.825 | 43.35 | 42.825 | 2705 |
| 1775773800 | 42.4016 | 0.14 | 0.34 | 42.47 | 42.72 | 42.3499 | 706 |
| 1775687400 | 42.2585 | 1.62 | 4.00 | 42 | 42.2585 | 41.725 | 4123 |
| 1775601000 | 40.6338 | 0.29 | 0.72 | 40.24 | 40.6338 | 40.24 | 2793 |
| 1775514600 | 40.3439 | 0.22 | 0.55 | 40.48 | 40.48 | 40.21 | 2008 |
| 1775169000 | 40.1221 | 0.24 | 0.61 | 40.08 | 40.1221 | 39.92 | 1195 |
| 1775082600 | 39.88 | 0.06 | 0.14 | 40.07 | 40.07 | 39.3 | 13257 |
| 1774996200 | 39.8247 | 1.01 | 2.61 | 38.91 | 39.8247 | 38.91 | 4821 |
| 1774909800 | 38.81 | -1.23 | -3.06 | 39.7 | 39.7 | 38.595 | 309 |
| 1774650600 | 40.0355 | -0.36 | -0.89 | 40.24 | 40.44 | 40.0355 | 1033 |
| 1774564200 | 40.3958 | -1.27 | -3.04 | 41.09 | 41.09 | 40.3958 | 1295 |
| 1774477800 | 41.6617 | 0.31 | 0.76 | 41.52 | 41.92 | 41.52 | 2831 |
| 1774391400 | 41.3475 | 0.07 | 0.18 | 40.8 | 41.47 | 40.8 | 2692 |
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.
