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 | 6.61 | 11.6991150442 | 56.5 | 66.46 | 55.15 | 829045 | 61.62860128 | SP |
| 4 | 11.12 | 21.3887286017 | 51.99 | 69.725 | 45.48 | 909027 | 57.84977751 | SP |
| 12 | 15.25 | 31.8637693272 | 47.86 | 69.725 | 40.17 | 900345 | 51.20227424 | SP |
| 26 | 55.85 | 769.283746556 | 7.26 | 71.87 | 3.46 | 30155847 | 6.00893699 | SP |
| 52 | 37.31 | 144.612403101 | 25.8 | 71.87 | 3.46 | 21209395 | 7.26260103 | SP |
| 156 | 49.94 | 379.195140471 | 13.17 | 71.87 | 3.46 | 11059514 | 8.30341425 | SP |
| 260 | 43.31 | 218.737373737 | 19.8 | 71.87 | 3.46 | 7900269 | 9.62385744 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 63.11 | 1.95 | 3.19 | 62.51 | 64.879999 | 62.51 | 505085 |
| 1782513000 | 61.16 | -1.99 | -3.15 | 61.78 | 62.36 | 58.62 | 482380 |
| 1782426600 | 63.15 | -1.89 | -2.91 | 61.61 | 65.209999 | 61.08 | 831263 |
| 1782340200 | 65.04 | 4.75 | 7.88 | 65.599999 | 66.459999 | 62.2837 | 1336416 |
| 1782253800 | 60.29 | 4.84 | 8.73 | 60.06 | 60.82 | 58.2 | 751992 |
| 1782167400 | 55.45 | 1.41 | 2.61 | 56.5 | 57.09 | 55.15 | 743082 |
| 1781821800 | 54.04 | 2.35 | 4.55 | 51.1 | 55.3 | 49.05 | 1470501 |
| 1781735400 | 51.69 | 3.15 | 6.49 | 48.59 | 51.74 | 45.48 | 1699661 |
| 1781649000 | 48.54 | -2.38 | -4.67 | 49.71 | 50.3596 | 48.11 | 869607 |
| 1781562600 | 50.92 | -7.65 | -13.06 | 50.57 | 51.6778 | 48.5 | 1245812 |
| 1781303400 | 58.57 | -3.48 | -5.61 | 61.08 | 61.99 | 57.5227 | 900406 |
| 1781217000 | 62.05 | -7.42 | -10.68 | 69.1 | 69.5 | 61.235 | 1334316 |
| 1781130600 | 69.47 | 6.23 | 9.85 | 67.75 | 69.725 | 64.59 | 876203 |
| 1781044200 | 63.24 | 1.7 | 2.76 | 60.2 | 67.26 | 59.22 | 1033362 |
| 1780957800 | 61.54 | 0.39 | 0.64 | 60.47 | 61.9 | 59.05 | 640837 |
| 1780698600 | 61.15 | 9.03 | 17.33 | 55.45 | 61.35 | 55.33 | 1090538 |
| 1780612200 | 52.12 | -1.75 | -3.25 | 52.03 | 53.07 | 50.82 | 455668 |
| 1780525800 | 53.87 | 3.44 | 6.82 | 52.14 | 53.885 | 51.64 | 615257 |
| 1780439400 | 50.43 | -1.51 | -2.91 | 50.46 | 52.83 | 50.1 | 323314 |
| 1780353000 | 51.94 | 2.9 | 5.91 | 51.99 | 54.5 | 51.07 | 570803 |
| 1780093800 | 49.04 | -2.65 | -5.13 | 51.44 | 52.29 | 47.95 | 685251 |
| 1780007400 | 51.69 | -2.02 | -3.76 | 54.76 | 56.42 | 50.58 | 736806 |
| 1779921000 | 53.71 | 3.28 | 6.50 | 53.23 | 53.94 | 51.675 | 455184 |
| 1779834600 | 50.43 | -4.27 | -7.81 | 52.2 | 52.27 | 50.2 | 1050236 |
| 1779489000 | 54.7 | 1.16 | 2.17 | 53.71 | 56.06 | 53.375 | 464995 |
| 1779402600 | 53.54 | 0.45 | 0.85 | 55.34 | 55.79 | 51.467 | 764670 |
| 1779316200 | 53.09 | -3.36 | -5.95 | 55.37 | 56.52 | 52.25 | 1215234 |
| 1779229800 | 56.45 | 3.99 | 7.61 | 54.36 | 56.93 | 54.31 | 792432 |
| 1779143400 | 52.46 | 0.41 | 0.79 | 50.61 | 53.26 | 49.63 | 1028207 |
| 1778884200 | 52.05 | 6.36 | 13.92 | 50.09 | 52.62 | 49.97 | 1348801 |
| 1778797800 | 45.69 | 2.05 | 4.70 | 43.95 | 46.025 | 43.925 | 785289 |
| 1778711400 | 43.64 | 0.88 | 2.06 | 43.72 | 44.99 | 42.8 | 630856 |
| 1778625000 | 42.76 | 0.32 | 0.75 | 44.36 | 46.5183 | 42.45 | 1135780 |
| 1778538600 | 42.44 | -2.9 | -6.40 | 44.42 | 44.57 | 41.33 | 1112333 |
| 1778279400 | 45.34 | -2.89 | -5.99 | 46.73 | 47.125 | 44.52 | 1169575 |
| 1778193000 | 48.23 | 0.56 | 1.17 | 44.97 | 48.34 | 43.73 | 1135181 |
| 1778106600 | 47.67 | -8.48 | -15.10 | 49.91 | 49.94 | 46.6301 | 1438907 |
| 1778020200 | 56.15 | -0.19 | -0.34 | 54.12 | 56.23 | 53.62 | 387773 |
| 1777933800 | 56.34 | 1.8 | 3.30 | 55.71 | 56.55 | 54.192 | 650070 |
| 1777674600 | 54.54 | 1.53 | 2.89 | 53.81 | 54.585 | 52.12 | 476107 |
| 1777588200 | 53.01 | -2.72 | -4.88 | 52.09 | 54.05 | 51.473 | 651091 |
| 1777501800 | 55.73 | 2.87 | 5.43 | 54.73 | 55.99 | 53.98 | 928955 |
| 1777415400 | 52.86 | 4.2 | 8.63 | 51.38 | 53.33 | 50.7 | 680675 |
| 1777329000 | 48.66 | 1.7 | 3.62 | 47.93 | 49.0715 | 47.695 | 395530 |
| 1777069800 | 46.96 | -2.35 | -4.77 | 48.08 | 49.08 | 46.6707 | 818372 |
| 1776983400 | 49.31 | 2.41 | 5.14 | 47.87 | 51.105 | 47.36 | 809638 |
| 1776897000 | 46.9 | -1.38 | -2.86 | 46.28 | 47.26 | 45.51 | 809889 |
| 1776810600 | 48.28 | 5.18 | 12.02 | 44.05 | 48.51 | 43.63 | 944633 |
| 1776724200 | 43.1 | 1.13 | 2.69 | 42.84 | 43.9 | 42.71 | 497684 |
| 1776465000 | 41.97 | -2.51 | -5.64 | 42.42 | 42.7849 | 40.17 | 898646 |
| 1776378600 | 44.48 | 0.25 | 0.57 | 43.74 | 44.67 | 43.14 | 734215 |
| 1776292200 | 44.23 | 2.43 | 5.81 | 42.47 | 44.35 | 42.1 | 637782 |
| 1776205800 | 41.8 | -1.74 | -4.00 | 42.35 | 42.8899 | 41.08 | 1259413 |
| 1776119400 | 43.54 | 0.5 | 1.16 | 44.2 | 44.78 | 43.15 | 2102283 |
| 1775860200 | 43.04 | -0.88 | -2.00 | 43.46 | 43.54 | 42.24 | 715021 |
| 1775773800 | 43.92 | -0.08 | -0.18 | 43.96 | 45.11 | 42.44 | 1780335 |
| 1775687400 | 44 | -3.15 | -6.68 | 41.31 | 45.5681 | 40.94 | 1465447 |
| 1775601000 | 47.15 | -1.16 | -2.40 | 48.64 | 50.76 | 47.02 | 634747 |
| 1775514600 | 48.31 | 0.71 | 1.49 | 47.86 | 48.775 | 46.96 | 731769 |
| 1775169000 | 47.6 | 1.32 | 2.85 | 51.88 | 52.02 | 46.34 | 1697713 |
| 1775082600 | 46.28 | -4.7 | -9.22 | 47.58 | 48.98 | 44.33 | 2189736 |
| 1774996200 | 50.98 | -8.14 | -13.77 | 56.04 | 56.17 | 50.8201 | 1431493 |
| 1774909800 | 59.12 | -0.17 | -0.29 | 56.66 | 60.5 | 55.44 | 746697 |
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.
