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 | 1.0009 | 2.10494216614 | 47.55 | 49.3899 | 47.55 | 1304 | 48.6551784 | SP |
| 4 | -0.5191 | -1.05787650295 | 49.07 | 51.4501 | 47.545 | 2840 | 49.88842541 | SP |
| 12 | 1.4509 | 3.0804670913 | 47.1 | 51.4501 | 45.935 | 2936 | 49.23210048 | SP |
| 26 | 1.6409 | 3.49797484545 | 46.91 | 51.4501 | 45.935 | 4347 | 48.32971962 | SP |
| 52 | 6.6309 | 15.8179866412 | 41.92 | 51.4501 | 41.48 | 5341 | 46.94488017 | SP |
| 156 | -0.3991 | -0.815321756895 | 48.95 | 52.852 | 34.06 | 11498 | 43.57878665 | SP |
| 260 | -27.4591 | -36.125641363 | 76.01 | 76.16 | 34.06 | 16269 | 52.08065875 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 48.5509 | 0.51 | 1.05 | 48.19 | 48.5509 | 48.19 | 8368 |
| 1781735400 | 48.0448 | -0.8 | -1.65 | 48.64 | 48.99 | 48.0448 | 1903 |
| 1781649000 | 48.8497 | -0.39 | -0.79 | 49.08 | 49.1 | 48.8497 | 906 |
| 1781562600 | 49.2391 | 0.38 | 0.77 | 49.36 | 49.3899 | 49.16 | 1489 |
| 1781303400 | 48.8629 | 0.34 | 0.71 | 48.86 | 48.8789 | 48.795 | 1215 |
| 1781217000 | 48.5196 | 0.96 | 2.02 | 47.55 | 48.5196 | 47.55 | 1007 |
| 1781130600 | 47.56 | -0.9 | -1.86 | 48.18 | 48.25 | 47.545 | 2335 |
| 1781044200 | 48.4598 | -0.23 | -0.47 | 49.09 | 49.13 | 47.9107 | 2121 |
| 1780957800 | 48.6869 | -0.06 | -0.13 | 49.11 | 49.11 | 48.6869 | 3107 |
| 1780698600 | 48.7516 | -1.95 | -3.84 | 50.22 | 50.22 | 48.63 | 3451 |
| 1780612200 | 50.697 | -0.19 | -0.38 | 50.49 | 50.715 | 50.37 | 12724 |
| 1780525800 | 50.8901 | -0.56 | -1.09 | 51.02 | 51.09 | 50.56 | 2322 |
| 1780439400 | 51.4501 | 0.55 | 1.09 | 51.21 | 51.4501 | 51.21 | 1860 |
| 1780353000 | 50.8953 | -0.44 | -0.85 | 50.92 | 50.92 | 50.595 | 3304 |
| 1780093800 | 51.3316 | 0.35 | 0.68 | 51.05 | 51.3316 | 51.05 | 1450 |
| 1780007400 | 50.983 | 0.56 | 1.12 | 50.46 | 51.065 | 50.46 | 1368 |
| 1779921000 | 50.4208 | 0.17 | 0.35 | 50.13 | 50.47 | 50.13 | 3175 |
| 1779834600 | 50.2471 | 0.69 | 1.39 | 50.05 | 50.2471 | 50.031 | 4330 |
| 1779489000 | 49.5606 | -0.09 | -0.17 | 49.4 | 49.57 | 49.1 | 1111 |
| 1779402600 | 49.6474 | 0.57 | 1.16 | 49.07 | 49.785 | 49.07 | 4774 |
| 1779316200 | 49.0786 | 0.53 | 1.09 | 48.6 | 49.1899 | 48.6 | 5543 |
| 1779229800 | 48.55 | -0.82 | -1.66 | 48.89 | 48.89 | 48.35 | 5918 |
| 1779143400 | 49.3711 | -0.48 | -0.95 | 49.83 | 49.83 | 49.13 | 1970 |
| 1778884200 | 49.8465 | -1.04 | -2.03 | 50.03 | 50.04 | 49.64 | 3212 |
| 1778797800 | 50.8816 | 0.21 | 0.42 | 50.56 | 50.8816 | 50.56 | 3043 |
| 1778711400 | 50.6698 | 0.51 | 1.01 | 50.19 | 50.94 | 50.19 | 4333 |
| 1778625000 | 50.1623 | -0.7 | -1.39 | 50.24 | 50.24 | 49.78 | 950 |
| 1778538600 | 50.8671 | 0.47 | 0.93 | 50.31 | 51.075 | 50.31 | 2141 |
| 1778279400 | 50.3998 | 0.43 | 0.86 | 50.14 | 50.435 | 50.14 | 5946 |
| 1778193000 | 49.9696 | -0.53 | -1.06 | 50.46 | 50.46 | 49.9696 | 1020 |
| 1778106600 | 50.504 | 0.78 | 1.56 | 50.09 | 50.57 | 50 | 6499 |
| 1778020200 | 49.7276 | 0.41 | 0.84 | 49.55 | 49.7992 | 49.49 | 3338 |
| 1777933800 | 49.3152 | -0.46 | -0.92 | 49.58 | 49.58 | 49.2 | 1154 |
| 1777674600 | 49.7751 | 0.02 | 0.03 | 49.68 | 49.91 | 49.68 | 3288 |
| 1777588200 | 49.76 | 0.62 | 1.27 | 49.27 | 49.81 | 49.27 | 1913 |
| 1777501800 | 49.1353 | -0.3 | -0.61 | 49.52 | 49.52 | 48.99 | 628 |
| 1777415400 | 49.4351 | -0.54 | -1.08 | 49.46 | 49.46 | 49.221 | 1220 |
| 1777329000 | 49.9764 | 0.17 | 0.35 | 49.79 | 50.03 | 49.72 | 1993 |
| 1777069800 | 49.8018 | 0.2 | 0.40 | 49.66 | 49.89 | 49.66 | 1027 |
| 1776983400 | 49.6037 | -0.3 | -0.59 | 49.72 | 49.86 | 49.29 | 1828 |
| 1776897000 | 49.8988 | 0.34 | 0.69 | 49.9 | 50.1699 | 49.84 | 2323 |
| 1776810600 | 49.5569 | -0.55 | -1.09 | 50.14 | 50.14 | 49.48 | 2670 |
| 1776724200 | 50.1044 | -0.08 | -0.16 | 49.96 | 50.14 | 49.945 | 1213 |
| 1776465000 | 50.1861 | 0.3 | 0.59 | 50.12 | 50.47 | 50.068 | 4107 |
| 1776378600 | 49.8895 | 0.07 | 0.14 | 50 | 50 | 49.74 | 2802 |
| 1776292200 | 49.82 | 0.02 | 0.03 | 49.83 | 49.915 | 49.77 | 1872 |
| 1776205800 | 49.8036 | 0.72 | 1.47 | 49.36 | 49.8036 | 49.36 | 2181 |
| 1776119400 | 49.0832 | 0.26 | 0.54 | 48.66 | 49.12 | 48.66 | 2249 |
| 1775860200 | 48.8201 | 0.6 | 1.24 | 48.61 | 48.8908 | 48.61 | 729 |
| 1775773800 | 48.2241 | -0.1 | -0.20 | 47.97 | 48.405 | 47.97 | 1416 |
| 1775687400 | 48.32 | 1.28 | 2.73 | 48.26 | 48.42 | 48.19 | 2870 |
| 1775601000 | 47.0357 | -0.26 | -0.55 | 47.07 | 47.07 | 46.465 | 2938 |
| 1775514600 | 47.2967 | -0.12 | -0.25 | 47.28 | 47.41 | 47.17 | 2438 |
| 1775169000 | 47.4175 | -0.2 | -0.42 | 46.74 | 47.48 | 46.74 | 3625 |
| 1775082600 | 47.6173 | 0.21 | 0.43 | 47.61 | 47.811 | 47.53 | 4618 |
| 1774996200 | 47.4112 | 1.44 | 3.12 | 46.33 | 47.4112 | 46.22 | 9189 |
| 1774909800 | 45.9758 | 0.03 | 0.06 | 46.51 | 46.51 | 45.935 | 5317 |
| 1774650600 | 45.9494 | -0.65 | -1.40 | 46.5 | 46.5 | 45.9494 | 2356 |
| 1774564200 | 46.6004 | -0.98 | -2.05 | 47.1 | 47.33 | 46.6004 | 4468 |
| 1774477800 | 47.5766 | 0.55 | 1.16 | 47.46 | 47.7 | 47.4301 | 5707 |
| 1774391400 | 47.0313 | 0.03 | 0.07 | 46.61 | 47.0313 | 46.61 | 877 |
| 1774305000 | 47 | 0.79 | 1.70 | 46.83 | 47.525 | 46.81 | 3722 |
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.
