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 | -2.33 | -5.36990089882 | 43.39 | 43.45 | 40.47 | 13922 | 41.83441974 | SP |
| 4 | -7.48 | -15.4099711578 | 48.54 | 49.4223 | 40.47 | 12356 | 44.82730646 | SP |
| 12 | -12 | -22.6159065209 | 53.06 | 55.23 | 40.47 | 13732 | 49.53106076 | SP |
| 26 | -15.81 | -27.8002461755 | 56.87 | 69.97 | 40.47 | 22889 | 56.64776291 | SP |
| 52 | -111.7555 | -73.1309978373 | 152.8155 | 152.8155 | 40.47 | 13806 | 55.94223742 | SP |
| 156 | -111.7555 | -73.1309978373 | 152.8155 | 152.8155 | 40.47 | 4602 | 55.94223742 | SP |
| 260 | -111.7555 | -73.1309978373 | 152.8155 | 152.8155 | 40.47 | 2761 | 55.94223742 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 41.8378 | 0.58 | 1.42 | 41.66 | 42.0424 | 41.53 | 16733 |
| 1782426600 | 41.2536 | 0.51 | 1.24 | 41.13 | 41.38 | 40.93 | 20638 |
| 1782340200 | 40.7475 | -1.65 | -3.89 | 40.54 | 41.24 | 40.47 | 10332 |
| 1782253800 | 42.3966 | -0.86 | -1.99 | 42.29 | 42.73 | 42.29 | 13888 |
| 1782167400 | 43.2574 | -0.56 | -1.28 | 43.39 | 43.45 | 43.07 | 10829 |
| 1781821800 | 43.8181 | -0.29 | -0.65 | 44.41 | 44.475 | 43.75 | 7724 |
| 1781735400 | 44.1049 | -1.23 | -2.71 | 45.23 | 45.85 | 43.98 | 5871 |
| 1781649000 | 45.3326 | 0.25 | 0.56 | 45.45 | 45.49 | 45.19 | 7975 |
| 1781562600 | 45.08 | 1.21 | 2.75 | 45.47 | 45.79 | 45.08 | 10114 |
| 1781303400 | 43.875 | -0.08 | -0.17 | 43.73 | 44.205 | 43.62 | 5689 |
| 1781217000 | 43.9505 | 1.59 | 3.74 | 42.33 | 43.96 | 42.06 | 12634 |
| 1781130600 | 42.365 | -2.17 | -4.87 | 43.29 | 43.56 | 42.365 | 15133 |
| 1781044200 | 44.5349 | -0.84 | -1.84 | 45.4 | 45.515 | 44.25 | 18874 |
| 1780957800 | 45.37 | -0.14 | -0.31 | 45.5 | 45.66 | 45.36 | 8726 |
| 1780698600 | 45.51 | -2.16 | -4.54 | 46.65 | 46.77 | 45.51 | 18304 |
| 1780612200 | 47.674 | 0.44 | 0.94 | 47.91 | 48.09 | 47.44 | 11345 |
| 1780525800 | 47.2305 | -0.57 | -1.20 | 47.23 | 47.38 | 47.02 | 8300 |
| 1780439400 | 47.8038 | 0.15 | 0.32 | 48.02 | 48.11 | 47.73 | 10468 |
| 1780353000 | 47.65 | -1.02 | -2.10 | 47.44 | 47.8999 | 47.3552 | 14669 |
| 1780093800 | 48.67 | 0.51 | 1.06 | 48.54 | 49.4223 | 48.44 | 23253 |
| 1780007400 | 48.16 | 0.66 | 1.39 | 47.2 | 48.39 | 47.14 | 9131 |
| 1779921000 | 47.5 | -0.8 | -1.66 | 47.14 | 47.7 | 47.0004 | 14152 |
| 1779834600 | 48.3 | -0.23 | -0.47 | 48.45 | 48.68 | 48.01 | 11520 |
| 1779489000 | 48.5295 | -0.47 | -0.96 | 48.86 | 48.86 | 48.4298 | 19814 |
| 1779402600 | 49 | -0.08 | -0.17 | 48.56 | 49.11 | 48.35 | 9046 |
| 1779316200 | 49.0848 | 0.83 | 1.71 | 48.43 | 49.0848 | 47.9895 | 7750 |
| 1779229800 | 48.2582 | -1.08 | -2.19 | 48.37 | 48.59 | 48.15 | 10291 |
| 1779143400 | 49.34 | -0.17 | -0.34 | 49.53 | 49.6066 | 48.86 | 9508 |
| 1778884200 | 49.51 | -1.33 | -2.62 | 49.425 | 49.65 | 49.02 | 21547 |
| 1778797800 | 50.8438 | -0.45 | -0.89 | 51.17 | 51.33 | 50.8438 | 14525 |
| 1778711400 | 51.298 | -0.34 | -0.65 | 51.44 | 51.51 | 51.091 | 10247 |
| 1778625000 | 51.6358 | -0.39 | -0.76 | 51.24 | 51.6358 | 50.73 | 8023 |
| 1778538600 | 52.03 | -0.01 | -0.01 | 51.75 | 52.2 | 51.73 | 16611 |
| 1778279400 | 52.035 | 0.26 | 0.50 | 51.93 | 52.3399 | 51.88 | 7838 |
| 1778193000 | 51.7775 | 0.12 | 0.23 | 52.19 | 52.5154 | 51.66 | 22501 |
| 1778106600 | 51.658 | 1.85 | 3.71 | 51.4 | 51.91 | 51.4 | 7336 |
| 1778020200 | 49.8089 | 0.45 | 0.91 | 50 | 50.18 | 49.76 | 9410 |
| 1777933800 | 49.359 | -1.39 | -2.73 | 49.9 | 50.1293 | 49.18 | 18408 |
| 1777674600 | 50.745 | -0.14 | -0.27 | 50.59 | 51.35 | 50.4 | 7327 |
| 1777588200 | 50.88 | 1 | 2.00 | 50.97 | 51.05 | 50.755 | 6151 |
| 1777501800 | 49.88 | -0.73 | -1.43 | 49.93 | 50.13 | 49.57 | 29395 |
| 1777415400 | 50.605 | -1.16 | -2.23 | 50.5 | 50.74 | 50.149 | 28333 |
| 1777329000 | 51.76 | -0.87 | -1.65 | 51.88 | 52.13 | 51.5901 | 21198 |
| 1777069800 | 52.63 | 0.37 | 0.70 | 52.41 | 52.835 | 52.211 | 31690 |
| 1776983400 | 52.2639 | -0.76 | -1.43 | 52.84 | 52.92 | 52.23 | 8842 |
| 1776897000 | 53.02 | 0.81 | 1.55 | 53.18 | 53.18 | 52.74 | 9086 |
| 1776810600 | 52.21 | -1.64 | -3.05 | 53.51 | 53.63 | 52.21 | 17616 |
| 1776724200 | 53.85 | -1.04 | -1.90 | 53.96 | 54.21 | 53.69 | 18429 |
| 1776465000 | 54.893 | 0.75 | 1.39 | 54.92 | 55.23 | 54.8 | 16552 |
| 1776378600 | 54.14 | 0 | 0.00 | 54.33 | 54.43 | 53.95 | 15457 |
| 1776292200 | 54.139 | -0.66 | -1.21 | 54.48 | 54.6 | 53.88 | 13286 |
| 1776205800 | 54.8 | 1.33 | 2.49 | 54.05 | 54.8 | 53.95 | 19086 |
| 1776119400 | 53.47 | -0.61 | -1.13 | 53.15 | 53.47 | 52.875 | 11192 |
| 1775860200 | 54.08 | -0.02 | -0.04 | 54.2 | 54.51 | 53.95 | 16412 |
| 1775773800 | 54.1 | 0.49 | 0.91 | 53.86 | 54.565 | 53.86 | 10123 |
| 1775687400 | 53.61 | 0.34 | 0.63 | 54.67 | 54.67 | 53.27 | 14779 |
| 1775601000 | 53.275 | 0.58 | 1.09 | 52.85 | 53.275 | 52.0301 | 15919 |
| 1775514600 | 52.6989 | -0.63 | -1.18 | 53.06 | 53.34 | 52.59 | 9400 |
| 1775169000 | 53.33 | -1.26 | -2.31 | 52.325 | 53.65 | 52.19 | 11780 |
| 1775082600 | 54.59 | 1.06 | 1.98 | 54.2 | 54.99 | 54.2 | 11329 |
| 1774996200 | 53.5302 | 2.4 | 4.69 | 52.03 | 53.5302 | 52.03 | 14290 |
| 1774909800 | 51.13 | -0.12 | -0.23 | 51.82 | 51.87 | 50.955 | 21266 |
| 1774650600 | 51.25 | 2.08 | 4.23 | 49.98 | 51.71 | 49.98 | 36022 |
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.
