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 | 3.42 | 7.25960517937 | 47.11 | 54.78 | 44.655 | 617736 | 49.73746765 | SP |
| 4 | 13.29 | 35.6874328679 | 37.24 | 60.6999 | 30.7 | 905452 | 44.09645166 | SP |
| 12 | 12.03 | 31.2467532468 | 38.5 | 60.6999 | 27.96 | 916761 | 38.65179967 | SP |
| 26 | 42.67 | 542.875318066 | 7.86 | 70.1487 | 3.42 | 3887329 | 11.98359573 | SP |
| 52 | 47.22 | 1426.58610272 | 3.31 | 70.1487 | 0.586 | 8476841 | 4.35902016 | SP |
| 156 | 44.33 | 715 | 6.2 | 70.1487 | 0.586 | 4699157 | 4.98098936 | SP |
| 260 | 30.25 | 149.1617357 | 20.28 | 70.1487 | 0.586 | 2965660 | 5.15985896 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 50.24 | 2.5 | 5.24 | 49.5 | 52.18 | 49.43 | 434669 |
| 1782513000 | 47.74 | -2.81 | -5.56 | 48.74 | 49.6616 | 44.655 | 730417 |
| 1782426600 | 50.55 | -2.55 | -4.80 | 49.15 | 53.285 | 47.96 | 528727 |
| 1782340200 | 53.1 | 5.69 | 12.00 | 53.56 | 54.78 | 49.72 | 712812 |
| 1782253800 | 47.41 | 6.04 | 14.60 | 47.11 | 48 | 44.93 | 681562 |
| 1782167400 | 41.37 | 1.6 | 4.02 | 42.49 | 42.96 | 40.91 | 609204 |
| 1781821800 | 39.77 | 2.32 | 6.19 | 36.53 | 41.29 | 34.525 | 1485887 |
| 1781735400 | 37.45 | 3.6 | 10.64 | 33.85 | 37.4999 | 30.7 | 2536810 |
| 1781649000 | 33.85 | -2.57 | -7.06 | 35.05 | 35.9821 | 33.4501 | 1148023 |
| 1781562600 | 36.42 | -9.2 | -20.17 | 36.05 | 37.36 | 33.5 | 1385408 |
| 1781303400 | 45.62 | -4.32 | -8.65 | 48.54 | 50.08 | 44.39 | 1196877 |
| 1781217000 | 49.94 | -10.33 | -17.14 | 59.83 | 60.16 | 49.13 | 765404 |
| 1781130600 | 60.27 | 7.69 | 14.63 | 58.3 | 60.6999 | 54 | 896459 |
| 1781044200 | 52.58 | 2.29 | 4.55 | 48.5 | 58 | 47.44 | 809116 |
| 1780957800 | 50.29 | 0.03 | 0.06 | 49.02 | 50.75 | 47.5 | 563831 |
| 1780698600 | 50.26 | 10.67 | 26.95 | 43.23 | 50.5 | 43.23 | 953574 |
| 1780612200 | 39.59 | -1.79 | -4.33 | 39.42 | 40.66 | 38 | 523017 |
| 1780525800 | 41.38 | 4.02 | 10.76 | 39.31 | 41.4395 | 38.86 | 899351 |
| 1780439400 | 37.36 | -1.43 | -3.69 | 37.24 | 40.09 | 36.91 | 341952 |
| 1780353000 | 38.79 | 3.31 | 9.33 | 38.95 | 41.65 | 37.9841 | 695517 |
| 1780093800 | 35.48 | -3.43 | -8.82 | 38.6 | 39.61 | 34.46 | 697157 |
| 1780007400 | 38.91 | -2.44 | -5.90 | 42.74 | 44.55 | 37.675 | 700446 |
| 1779921000 | 41.35 | 3.74 | 9.94 | 40.96 | 41.41 | 39.08 | 715163 |
| 1779834600 | 37.61 | -5.16 | -12.06 | 39.98 | 39.98 | 37.42 | 558947 |
| 1779489000 | 42.77 | 1.22 | 2.94 | 41.51 | 44.5 | 41.24 | 564918 |
| 1779402600 | 41.55 | 0.61 | 1.49 | 43.84 | 44.14 | 39.11 | 588698 |
| 1779316200 | 40.94 | -3.92 | -8.74 | 43.64 | 45.29 | 40.06 | 630656 |
| 1779229800 | 44.86 | 4.79 | 11.95 | 42.43 | 45.5617 | 42.43 | 692570 |
| 1779143400 | 40.07 | 0.34 | 0.86 | 37.77 | 41.2 | 36.93 | 684726 |
| 1778884200 | 39.73 | 7.06 | 21.61 | 37.46 | 40.22 | 37.46 | 1032413 |
| 1778797800 | 32.67 | 2.19 | 7.19 | 30.77 | 33.1 | 30.77 | 668162 |
| 1778711400 | 30.48 | 0.7 | 2.35 | 30.66 | 32.02 | 29.6813 | 593798 |
| 1778625000 | 29.78 | 0.26 | 0.88 | 31.19 | 33.7685 | 29.315 | 1047672 |
| 1778538600 | 29.52 | -2.89 | -8.92 | 31.61 | 31.64 | 28.23 | 739273 |
| 1778279400 | 32.409999 | -3.19 | -8.96 | 34.06 | 34.43 | 31.46 | 964453 |
| 1778193000 | 35.6 | 0.57 | 1.63 | 32.17 | 35.75 | 30.55 | 1569140 |
| 1778106600 | 35.03 | -10.92 | -23.76 | 38.24 | 38.36 | 33.9 | 1420255 |
| 1778020200 | 45.95 | -0.09 | -0.20 | 43.3 | 46.01 | 42.86 | 507819 |
| 1777933800 | 46.04 | 2.18 | 4.97 | 45.44 | 46.4 | 43.48 | 491505 |
| 1777674600 | 43.86 | 1.61 | 3.81 | 43.25 | 43.92 | 40.97 | 689115 |
| 1777588200 | 42.25 | -2.76 | -6.13 | 41.2 | 43.6 | 40.38 | 1071495 |
| 1777501800 | 45.01 | 2.89 | 6.86 | 44.44 | 45.91 | 43.531 | 550436 |
| 1777415400 | 42.12 | 4.8 | 12.86 | 40.5 | 42.7151 | 39.74 | 783667 |
| 1777329000 | 37.32 | 1.91 | 5.39 | 36.47 | 38 | 36.44 | 1091312 |
| 1777069800 | 35.41 | -2.38 | -6.30 | 36.74 | 37.9291 | 35.26 | 667433 |
| 1776983400 | 37.79 | 2.61 | 7.42 | 36.25 | 40.05 | 35.6163 | 1232222 |
| 1776897000 | 35.18 | -1.9 | -5.12 | 34.49 | 35.7 | 33.6 | 757320 |
| 1776810600 | 37.08 | 5.87 | 18.81 | 32.369999 | 37.4 | 31.85 | 1542525 |
| 1776724200 | 31.21 | 1.16 | 3.86 | 31.13 | 32.14 | 30.87 | 1388763 |
| 1776465000 | 30.05 | -2.84 | -8.63 | 30.4 | 30.85 | 27.96 | 1711938 |
| 1776378600 | 32.89 | 0.19 | 0.58 | 32.21 | 33.152299 | 31.46 | 948652 |
| 1776292200 | 32.7 | 2.52 | 8.35 | 30.74 | 32.8151 | 30.44 | 852566 |
| 1776205800 | 30.18 | -2.1 | -6.51 | 31 | 31.58 | 29.48 | 795552 |
| 1776119400 | 32.28 | 0.33 | 1.03 | 33.119999 | 33.79 | 31.94 | 1194068 |
| 1775860200 | 31.95 | -0.93 | -2.83 | 32.31 | 32.54 | 30.94 | 930184 |
| 1775773800 | 32.88 | -0.29 | -0.87 | 32.88 | 34.38 | 31.29 | 1263461 |
| 1775687400 | 33.17 | -3.55 | -9.67 | 30 | 35.0295 | 29.37 | 1750808 |
| 1775601000 | 36.72 | -1.56 | -4.08 | 38.5 | 41.2887 | 36.72 | 1183753 |
| 1775514600 | 38.28 | 0.91 | 2.44 | 37.65 | 38.81 | 36.63 | 730417 |
| 1775169000 | 37.37 | 1.74 | 4.88 | 42.34 | 42.5 | 35.91 | 2061438 |
| 1775082600 | 35.63 | -5.63 | -13.65 | 37.49 | 38.98 | 33.2 | 2751690 |
| 1774996200 | 41.26 | -11.39 | -21.63 | 48.65 | 48.66 | 41.1967 | 1632978 |
| 1774909800 | 52.65 | -0.42 | -0.79 | 49.56 | 54.76 | 48.1 | 1224520 |
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.
