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 | -1.4132 | -2.69952244508 | 52.35 | 52.35 | 49.61 | 3692 | 50.6250223 | SP |
| 4 | -7.0432 | -12.1476371162 | 57.98 | 60.09 | 49.61 | 4000 | 54.08731645 | SP |
| 12 | -8.1832 | -13.8416779432 | 59.12 | 69.55 | 49.61 | 6219 | 61.21609327 | SP |
| 26 | -2.2532 | -4.23613461177 | 53.19 | 69.55 | 48.8 | 8982 | 59.8547101 | SP |
| 52 | 21.3268 | 72.0256670044 | 29.61 | 69.55 | 29.49 | 6667 | 54.12823745 | SP |
| 156 | 13.3168 | 35.3981924508 | 37.62 | 69.55 | 20.7197 | 2829 | 48.61560134 | SP |
| 260 | 9.0668 | 21.6546453308 | 41.87 | 69.55 | 20.7197 | 2641 | 47.80007429 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 50.9368 | -0.19 | -0.37 | 51 | 51.87 | 50.48 | 3872 |
| 1782945000 | 51.1275 | 0.28 | 0.55 | 50.62 | 51.465 | 50.62 | 2553 |
| 1782858600 | 50.847 | 0.94 | 1.88 | 50.27 | 50.9399 | 50.27 | 1993 |
| 1782772200 | 49.9068 | -0.33 | -0.65 | 50 | 50.0249 | 49.61 | 4800 |
| 1782513000 | 50.2331 | -1.37 | -2.65 | 50.5 | 50.5 | 50.12 | 5240 |
| 1782426600 | 51.5992 | -0.95 | -1.81 | 52.35 | 52.35 | 50.895 | 3876 |
| 1782340200 | 52.55 | -0.75 | -1.41 | 52.73 | 53.04 | 52.321 | 9405 |
| 1782253800 | 53.3003 | -2.76 | -4.93 | 53.15 | 53.4199 | 52 | 3858 |
| 1782167400 | 56.0621 | -0.23 | -0.40 | 55.58 | 56.24 | 50.0001 | 5165 |
| 1781821800 | 56.2888 | -1.35 | -2.34 | 56.59 | 56.9631 | 54.93 | 8205 |
| 1781735400 | 57.6381 | -0.9 | -1.54 | 58.83 | 59.07 | 57.6381 | 1234 |
| 1781649000 | 58.5377 | -1.17 | -1.95 | 58.91 | 58.91 | 58.52 | 2369 |
| 1781562600 | 59.7046 | 1.27 | 2.17 | 59.5 | 60.09 | 59.5 | 2843 |
| 1781303400 | 58.4384 | 2.33 | 4.15 | 57.77 | 58.6099 | 57.77 | 1091 |
| 1781217000 | 56.1124 | 3.28 | 6.21 | 53.99 | 56.29 | 53.99 | 6149 |
| 1781130600 | 52.8305 | -1.56 | -2.87 | 53.7 | 54.08 | 52.82 | 1354 |
| 1781044200 | 54.3906 | 1.39 | 2.62 | 54.88 | 55.3 | 53.59 | 2505 |
| 1780957800 | 53 | -0.85 | -1.58 | 54.88 | 54.88 | 53 | 5703 |
| 1780698600 | 53.85 | -3.98 | -6.88 | 56.19 | 56.19 | 53.81 | 4129 |
| 1780612200 | 57.83 | -1.08 | -1.83 | 57.98 | 57.98 | 57.77 | 3522 |
| 1780525800 | 58.9052 | -1.95 | -3.20 | 59.57 | 60.29 | 58.88 | 2206 |
| 1780439400 | 60.8551 | 0.68 | 1.13 | 60.2 | 60.8551 | 60.2 | 3440 |
| 1780353000 | 60.1739 | -0.11 | -0.18 | 60.22 | 60.2299 | 59.33 | 5306 |
| 1780093800 | 60.2832 | -0.39 | -0.64 | 60.64 | 60.64 | 60.1801 | 2455 |
| 1780007400 | 60.6726 | 0.79 | 1.31 | 59.42 | 60.78 | 59.15 | 5462 |
| 1779921000 | 59.8871 | -1.28 | -2.10 | 59.92 | 60.03 | 59.59 | 10063 |
| 1779834600 | 61.17 | 1.01 | 1.67 | 60.76 | 61.29 | 60.76 | 4954 |
| 1779489000 | 60.1641 | 1.04 | 1.76 | 59.37 | 60.45 | 59.37 | 22774 |
| 1779402600 | 59.1254 | -0.21 | -0.35 | 58.36 | 59.37 | 58.29 | 4242 |
| 1779316200 | 59.3325 | 1.95 | 3.40 | 58.38 | 59.35 | 58.23 | 2794 |
| 1779229800 | 57.3808 | -2.11 | -3.55 | 58 | 58 | 56.99 | 7355 |
| 1779143400 | 59.4941 | -0.9 | -1.50 | 60.26 | 60.437 | 58.05 | 8429 |
| 1778884200 | 60.3988 | -3.46 | -5.42 | 61.12 | 61.14 | 58.01 | 10754 |
| 1778797800 | 63.857 | -3.57 | -5.29 | 65.3 | 65.3 | 63.13 | 11314 |
| 1778711400 | 67.425 | 0.56 | 0.83 | 66.79 | 67.425 | 66.34 | 6214 |
| 1778625000 | 66.8686 | -1.25 | -1.84 | 66.15 | 68.215 | 65.894999 | 1957 |
| 1778538600 | 68.1218 | 1.22 | 1.82 | 67.69 | 68.29 | 67.69 | 12881 |
| 1778279400 | 66.902 | -1.02 | -1.51 | 66.94 | 67.0378 | 66.54 | 5513 |
| 1778193000 | 67.9251 | -0.56 | -0.82 | 69.55 | 69.55 | 67.79 | 7252 |
| 1778106600 | 68.4898 | 3.03 | 4.63 | 67.19 | 68.4898 | 66.9761 | 8960 |
| 1778020200 | 65.4598 | 0.54 | 0.83 | 65.209999 | 66.73 | 65.209999 | 4755 |
| 1777933800 | 64.9239 | -1.39 | -2.09 | 65.849999 | 65.879999 | 64.61 | 5872 |
| 1777674600 | 66.3092 | 0.65 | 0.98 | 65.59 | 67.58 | 65.59 | 9146 |
| 1777588200 | 65.664199 | 1.78 | 2.79 | 64.67 | 66.22 | 64.62 | 4118 |
| 1777501800 | 63.88 | 0.74 | 1.18 | 64.4 | 64.4 | 63.81 | 2420 |
| 1777415400 | 63.1355 | -0.87 | -1.36 | 64 | 64 | 62.7 | 2798 |
| 1777329000 | 64.008399 | 0.34 | 0.53 | 63.91 | 64.008399 | 63.35 | 4213 |
| 1777069800 | 63.67 | 1.12 | 1.79 | 63.42 | 63.68 | 63.28 | 2220 |
| 1776983400 | 62.5498 | -2.14 | -3.30 | 63.13 | 63.39 | 62.5498 | 3028 |
| 1776897000 | 64.6853 | 1.14 | 1.80 | 64.59 | 64.89 | 64.4 | 3929 |
| 1776810600 | 63.5421 | -1.38 | -2.12 | 64.62 | 64.69 | 63.5421 | 7071 |
| 1776724200 | 64.9186 | -0.45 | -0.69 | 64.69 | 64.9186 | 64.33 | 3567 |
| 1776465000 | 65.3707 | 0.47 | 0.73 | 65.75 | 66.17 | 65.26 | 7624 |
| 1776378600 | 64.8995 | 2.6 | 4.17 | 64.15 | 65.26 | 63.74 | 8363 |
| 1776292200 | 62.3 | -1.07 | -1.69 | 62.71 | 62.74 | 61.7 | 9094 |
| 1776205800 | 63.369 | 1.29 | 2.07 | 62.85 | 66 | 62.48 | 48899 |
| 1776119400 | 62.0809 | 1.81 | 3.00 | 60.41 | 62.17 | 60.41 | 3554 |
| 1775860200 | 60.27 | 0.75 | 1.26 | 60.03 | 60.3599 | 60.03 | 1420 |
| 1775773800 | 59.518 | -0.23 | -0.39 | 59.12 | 59.625 | 58.79 | 8312 |
| 1775687400 | 59.75 | 2.68 | 4.69 | 60 | 60.0341 | 59.385 | 5170 |
| 1775601000 | 57.0728 | 0.18 | 0.32 | 57.24 | 57.24 | 56.29 | 2669 |
| 1775514600 | 56.8905 | -0.23 | -0.41 | 56.79 | 56.925 | 56.6749 | 1874 |
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.
