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 | -0.31 | -0.627784528149 | 49.38 | 50.02 | 48.9 | 8000897 | 49.41421375 | SP |
| 4 | 0.36 | 0.739067953192 | 48.71 | 50.02 | 46.905 | 7378922 | 48.34926466 | SP |
| 12 | 3.11 | 6.76675369887 | 45.96 | 51.645 | 45.81 | 7198670 | 48.60581734 | SP |
| 26 | -5.05 | -9.33111603843 | 54.12 | 54.58 | 45.2118 | 8141235 | 50.03853093 | SP |
| 52 | -4.74 | -8.80877160379 | 53.81 | 56.01 | 45.2118 | 6829999 | 51.58471666 | SP |
| 156 | 6.47 | 15.1877934272 | 42.6 | 59.49 | 42.46 | 5411119 | 51.655804 | SP |
| 260 | 4.7 | 10.5927428443 | 44.37 | 59.49 | 37.765 | 4467880 | 49.43857356 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 49.07 | -0.85 | -1.70 | 49.06 | 49.225 | 49.0501 | 6170224 |
| 1782167400 | 49.92 | 0.34 | 0.69 | 49.695 | 50.02 | 49.68 | 6301326 |
| 1781821800 | 49.58 | 0.52 | 1.06 | 49.84 | 49.8698 | 49.545 | 5026292 |
| 1781735400 | 49.06 | -0.35 | -0.71 | 49.66 | 49.735 | 48.995 | 11237974 |
| 1781649000 | 49.41 | 0.15 | 0.30 | 49.38 | 49.52 | 49.33 | 9437996 |
| 1781562600 | 49.26 | 0.93 | 1.92 | 49.31 | 49.42 | 49.25 | 9758041 |
| 1781303400 | 48.33 | 0.54 | 1.13 | 48.38 | 48.55 | 48.21 | 8014690 |
| 1781217000 | 47.79 | 0.49 | 1.04 | 47.05 | 47.79 | 46.905 | 8260442 |
| 1781130600 | 47.3 | -0.24 | -0.50 | 47.575 | 47.85 | 47.28 | 8610979 |
| 1781044200 | 47.54 | 0.33 | 0.70 | 47.83 | 47.95 | 47.245 | 12115220 |
| 1780957800 | 47.21 | -0.13 | -0.27 | 47.43 | 47.475 | 47.195 | 4554768 |
| 1780698600 | 47.34 | -0.68 | -1.42 | 48.01 | 48.03 | 47.21 | 9531215 |
| 1780612200 | 48.02 | 0.66 | 1.39 | 47.98 | 48.09 | 47.905 | 3636298 |
| 1780525800 | 47.36 | -0.67 | -1.39 | 47.8 | 47.8603 | 47.27 | 6443272 |
| 1780439400 | 48.03 | 0.04 | 0.08 | 48.04 | 48.1978 | 47.94 | 3845462 |
| 1780353000 | 47.99 | -0.57 | -1.17 | 47.81 | 48.1025 | 47.715 | 6387003 |
| 1780093800 | 48.56 | -0.13 | -0.27 | 48.76 | 48.83 | 48.51 | 10206190 |
| 1780007400 | 48.69 | 0.14 | 0.29 | 48.09 | 48.72 | 48.025 | 7266465 |
| 1779921000 | 48.55 | 0 | 0.00 | 48.69 | 48.875 | 48.475 | 4396579 |
| 1779834600 | 48.55 | 0.16 | 0.33 | 48.71 | 48.795 | 48.48 | 5169313 |
| 1779489000 | 48.39 | 0.36 | 0.75 | 48.53 | 48.61 | 48.35 | 4377512 |
| 1779402600 | 48.03 | 0.01 | 0.02 | 47.55 | 48.205 | 47.43 | 6846994 |
| 1779316200 | 48.02 | 0.75 | 1.59 | 47.5 | 48.205 | 47.285 | 12428846 |
| 1779229800 | 47.27 | -0.57 | -1.19 | 47.17 | 47.46 | 47.13 | 5917787 |
| 1779143400 | 47.84 | -0.15 | -0.31 | 47.91 | 47.995 | 47.535 | 3784061 |
| 1778884200 | 47.99 | -0.37 | -0.77 | 48.06 | 48.13 | 47.89 | 4065004 |
| 1778797800 | 48.36 | 0.38 | 0.79 | 48.18 | 48.43 | 48.1 | 7166178 |
| 1778711400 | 47.98 | 0.46 | 0.97 | 47.695 | 48.03 | 47.635 | 9074283 |
| 1778625000 | 47.52 | -0.9 | -1.86 | 47.59 | 47.635 | 47.3 | 9055633 |
| 1778538600 | 48.42 | -1.42 | -2.85 | 48.74 | 48.895 | 48.415 | 6855289 |
| 1778279400 | 49.84 | 0.02 | 0.04 | 49.78 | 49.875 | 49.665 | 4456840 |
| 1778193000 | 49.82 | -0.21 | -0.42 | 50.28 | 50.3 | 49.745 | 4897603 |
| 1778106600 | 50.03 | 0.87 | 1.77 | 49.77 | 50.135 | 49.72 | 5739418 |
| 1778020200 | 49.16 | 0.53 | 1.09 | 49.05 | 49.195 | 48.97 | 3866231 |
| 1777933800 | 48.63 | -0.49 | -1.00 | 48.78 | 49.02 | 48.49 | 5245930 |
| 1777674600 | 49.12 | -0.3 | -0.61 | 49.17 | 49.44 | 49.095 | 4534815 |
| 1777588200 | 49.42 | 0.39 | 0.80 | 49.06 | 49.49 | 48.975 | 4897248 |
| 1777501800 | 49.03 | -0.2 | -0.41 | 49.12 | 49.22 | 48.905 | 3819898 |
| 1777415400 | 49.23 | -0.15 | -0.30 | 49.06 | 49.245 | 48.94 | 6351686 |
| 1777329000 | 49.38 | -0.2 | -0.40 | 49.45 | 49.54 | 49.355 | 3825803 |
| 1777069800 | 49.58 | 0.17 | 0.34 | 49.28 | 49.58 | 49.185 | 6941756 |
| 1776983400 | 49.41 | -0.57 | -1.14 | 49.67 | 49.865 | 49.11 | 6991723 |
| 1776897000 | 49.98 | 0.18 | 0.36 | 50.06 | 50.145 | 49.88 | 5766058 |
| 1776810600 | 49.8 | -0.73 | -1.44 | 50.4 | 50.4574 | 49.795 | 9954041 |
| 1776724200 | 50.53 | -0.75 | -1.46 | 50.37 | 50.62 | 50.36 | 7209322 |
| 1776465000 | 51.28 | 1.28 | 2.56 | 51.1 | 51.645 | 51.1 | 9230804 |
| 1776378600 | 50 | 0.02 | 0.04 | 49.74 | 50.125 | 49.73 | 5553656 |
| 1776292200 | 49.98 | 0.28 | 0.56 | 49.75 | 49.99 | 49.62 | 5614797 |
| 1776205800 | 49.7 | 0.35 | 0.71 | 49.68 | 49.9 | 49.65 | 5064561 |
| 1776119400 | 49.35 | 0.01 | 0.02 | 48.86 | 49.41 | 48.8 | 9038317 |
| 1775860200 | 49.34 | 0.27 | 0.55 | 49.5 | 49.595 | 49.245 | 5763167 |
| 1775773800 | 49.07 | -0.2 | -0.41 | 49.16 | 49.47 | 48.945 | 14452363 |
| 1775687400 | 49.27 | 1.91 | 4.03 | 49.82 | 49.91 | 49.04 | 16181822 |
| 1775601000 | 47.36 | 0.11 | 0.23 | 47.35 | 47.41 | 47.035 | 7321925 |
| 1775514600 | 47.25 | 0.6 | 1.29 | 47.15 | 47.39 | 47.11 | 6114067 |
| 1775169000 | 46.65 | -0.06 | -0.13 | 46.36 | 46.93 | 46.31 | 9114388 |
| 1775082600 | 46.71 | -0.13 | -0.28 | 46.6 | 47.02 | 46.45 | 13684977 |
| 1774996200 | 46.84 | 1.42 | 3.13 | 45.96 | 46.84 | 45.81 | 8919856 |
| 1774909800 | 45.42 | -0.4 | -0.87 | 45.42 | 45.645 | 45.2118 | 12010889 |
| 1774650600 | 45.82 | -0.79 | -1.69 | 46.09 | 46.11 | 45.71 | 7634019 |
| 1774564200 | 46.61 | -0.81 | -1.71 | 47 | 47.31 | 46.6 | 6864992 |
| 1774477800 | 47.42 | 1.03 | 2.22 | 47.35 | 47.605 | 47.24 | 10465615 |
| 1774391400 | 46.39 | -1.24 | -2.60 | 46.51 | 46.74 | 46.26 | 10563627 |
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.
