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 | -2.175 | -4.13655382275 | 52.58 | 52.58 | 50.405 | 89342 | 51.74775771 | SP |
| 4 | -1.675 | -3.21620583717 | 52.08 | 54.35 | 49.36 | 83322 | 51.68103603 | SP |
| 12 | 4.065 | 8.77211911955 | 46.34 | 54.35 | 46.3099 | 104838 | 51.25806741 | SP |
| 26 | 7.445 | 17.3300744879 | 42.96 | 54.35 | 42.0173 | 139358 | 45.98883762 | SP |
| 52 | 14.1024 | 38.8468043611 | 36.3026 | 54.35 | 35.6842 | 74479 | 45.54197329 | SP |
| 156 | 14.765 | 41.4281705948 | 35.64 | 54.35 | 34.87 | 72193 | 45.53866011 | SP |
| 260 | 14.765 | 41.4281705948 | 35.64 | 54.35 | 34.87 | 72193 | 45.53866011 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 50.405 | -0.7 | -1.36 | 51.15 | 51.51 | 50.01 | 31120 |
| 1782945000 | 51.1 | -1.13 | -2.16 | 51.23 | 51.51 | 50.945 | 110421 |
| 1782858600 | 52.23 | 0.51 | 0.99 | 51.8 | 52.32 | 51.6 | 60076 |
| 1782772200 | 51.72 | -0.17 | -0.33 | 51.62 | 51.72 | 50.81 | 87095 |
| 1782513000 | 51.89 | -0.26 | -0.50 | 50.94 | 51.97 | 50.94 | 119614 |
| 1782426600 | 52.15 | 0.81 | 1.58 | 52.58 | 52.58 | 51.68 | 69506 |
| 1782340200 | 51.34 | -0.09 | -0.17 | 51.44 | 51.56 | 50.98 | 82348 |
| 1782253800 | 51.43 | -2.58 | -4.78 | 51.36 | 51.85 | 51.34 | 77213 |
| 1782167400 | 54.01 | 0.25 | 0.47 | 54.18 | 54.35 | 53.99 | 84543 |
| 1781821800 | 53.76 | 1.55 | 2.97 | 53.24 | 53.84 | 53.22 | 48618 |
| 1781735400 | 52.21 | -0.09 | -0.17 | 52.8 | 53.03 | 52.21 | 74873 |
| 1781649000 | 52.3 | -0.96 | -1.80 | 52.91 | 53.03 | 52.25 | 59434 |
| 1781562600 | 53.261 | 0.92 | 1.76 | 53.14 | 53.325 | 53.11 | 56674 |
| 1781303400 | 52.34 | 0.55 | 1.06 | 51.99 | 52.4799 | 51.78 | 82470 |
| 1781217000 | 51.79 | 1.91 | 3.83 | 50.3 | 51.79 | 50.22 | 74336 |
| 1781130600 | 49.8813 | -0.57 | -1.13 | 50.01 | 50.7643 | 49.86 | 98064 |
| 1781044200 | 50.45 | -0.07 | -0.14 | 51.41 | 51.41 | 49.36 | 90803 |
| 1780957800 | 50.52 | 0.86 | 1.72 | 50.83 | 50.969 | 50.52 | 46699 |
| 1780698600 | 49.665 | -2.87 | -5.45 | 51.03 | 51.08 | 49.54 | 135151 |
| 1780612200 | 52.53 | -1.06 | -1.98 | 52.08 | 52.67 | 51.8 | 125174 |
| 1780525800 | 53.59 | -0.39 | -0.72 | 53.61 | 53.895 | 53.355 | 95463 |
| 1780439400 | 53.98 | 0.38 | 0.71 | 53.61 | 53.98 | 53.42 | 903915 |
| 1780353000 | 53.6 | 0.64 | 1.21 | 53.6 | 53.92 | 53.24 | 118479 |
| 1780093800 | 52.96 | 0.26 | 0.49 | 52.89 | 53.1099 | 52.76 | 51431 |
| 1780007400 | 52.7 | 0.25 | 0.48 | 52.2 | 52.93 | 52.03 | 105019 |
| 1779921000 | 52.45 | 0.1 | 0.19 | 52.93 | 52.97 | 52.32 | 85506 |
| 1779834600 | 52.35 | 1.87 | 3.70 | 51.75 | 52.4 | 51.75 | 90345 |
| 1779489000 | 50.48 | -0.25 | -0.49 | 50.54 | 50.58 | 50.275 | 51425 |
| 1779402600 | 50.73 | 0.44 | 0.87 | 50.21 | 50.8 | 50.1 | 64618 |
| 1779316200 | 50.29 | 0.96 | 1.95 | 49.64 | 50.38 | 49.64 | 352933 |
| 1779229800 | 49.33 | -0.74 | -1.47 | 48.9 | 49.56 | 48.83 | 71277 |
| 1779143400 | 50.0653 | -0.12 | -0.25 | 50.38 | 50.47 | 49.7 | 59332 |
| 1778884200 | 50.19 | -1.63 | -3.15 | 50.1 | 50.33 | 49.93 | 37076 |
| 1778797800 | 51.82 | 0.28 | 0.54 | 51.51 | 52.01 | 51.51 | 75109 |
| 1778711400 | 51.54 | 1.14 | 2.26 | 51.29 | 51.81 | 51.22 | 63557 |
| 1778625000 | 50.4 | -1.85 | -3.54 | 50.74 | 50.98 | 50.0601 | 63346 |
| 1778538600 | 52.25 | 0.36 | 0.69 | 52.28 | 52.37 | 52.09 | 174357 |
| 1778279400 | 51.89 | 0.61 | 1.19 | 51.54 | 52.065 | 51.54 | 61121 |
| 1778193000 | 51.2814 | -0.54 | -1.04 | 51.72 | 51.78 | 51.2401 | 501916 |
| 1778106600 | 51.82 | 1.57 | 3.12 | 51.34 | 51.945 | 51.1702 | 49445 |
| 1778020200 | 50.25 | 1.02 | 2.07 | 49.99 | 50.475 | 49.9666 | 160353 |
| 1777933800 | 49.23 | 0.06 | 0.13 | 49.77 | 49.93 | 49.16 | 73895 |
| 1777674600 | 49.1685 | -0.08 | -0.17 | 48.99 | 49.555 | 48.99 | 45183 |
| 1777588200 | 49.25 | 0.66 | 1.35 | 48.69 | 49.255 | 48.63 | 31982 |
| 1777501800 | 48.595 | -0.11 | -0.22 | 48.79 | 48.84 | 48.44 | 108334 |
| 1777415400 | 48.7 | -0.63 | -1.28 | 48.36 | 48.7 | 48.36 | 65139 |
| 1777329000 | 49.33 | 0.02 | 0.04 | 49.465 | 49.47 | 49.1901 | 62098 |
| 1777069800 | 49.31 | 1.15 | 2.40 | 49.09 | 49.36 | 48.85 | 61102 |
| 1776983400 | 48.1554 | -0.65 | -1.33 | 48.57 | 48.75 | 47.81 | 50192 |
| 1776897000 | 48.8041 | 0.58 | 1.20 | 48.65 | 48.8582 | 48.51 | 40989 |
| 1776810600 | 48.225 | -0.55 | -1.12 | 48.89 | 48.98 | 48.18 | 92873 |
| 1776724200 | 48.77 | -0.36 | -0.73 | 48.71 | 48.79 | 48.53 | 113125 |
| 1776465000 | 49.13 | 0.65 | 1.34 | 49.23 | 49.5599 | 48.98 | 94677 |
| 1776378600 | 48.48 | 0.21 | 0.44 | 48.49 | 48.58 | 48.0505 | 106155 |
| 1776292200 | 48.27 | 0.19 | 0.40 | 48.1 | 48.27 | 47.98 | 49929 |
| 1776205800 | 48.079 | 0.67 | 1.41 | 47.75 | 48.21 | 47.73 | 71311 |
| 1776119400 | 47.41 | 0.36 | 0.77 | 46.66 | 47.41 | 46.62 | 71529 |
| 1775860200 | 47.05 | 0.22 | 0.46 | 47.1 | 47.32 | 46.985 | 56215 |
| 1775773800 | 46.8336 | 0.03 | 0.07 | 46.34 | 46.98 | 46.3099 | 66737 |
| 1775687400 | 46.8 | 2.38 | 5.36 | 46.93 | 46.97 | 46.49 | 69375 |
| 1775601000 | 44.42 | 0.28 | 0.63 | 44.36 | 45.16 | 43.89 | 97174 |
| 1775514600 | 44.14 | 0.29 | 0.67 | 44.04 | 44.305 | 43.92 | 135005 |
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.
