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 | -0.56 | -1.00828231905 | 55.54 | 56.94 | 51.4101 | 34895 | 54.10321471 | SP |
| 4 | 4.94 | 9.87210231815 | 50.04 | 58.74 | 48.19 | 39943 | 54.39200205 | SP |
| 12 | 11.89 | 27.5934091437 | 43.09 | 58.74 | 39.305 | 30286 | 49.75717109 | SP |
| 26 | 7.19 | 15.0449884913 | 47.79 | 58.74 | 39.305 | 31386 | 47.53251621 | SP |
| 52 | 10.98 | 24.9545454545 | 44 | 58.74 | 39.305 | 62467 | 48.57509197 | SP |
| 156 | 23.7 | 75.7672634271 | 31.28 | 58.74 | 29.21 | 52396 | 41.84298688 | SP |
| 260 | -7.72 | -12.312599681 | 62.7 | 70.59 | 23.62 | 78712 | 45.27429786 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 52.8447 | -1.01 | -1.87 | 53.21 | 54.8849 | 52.82 | 29297 |
| 1781044200 | 53.85 | -0.31 | -0.57 | 55.11 | 55.7599 | 51.4101 | 25882 |
| 1780957800 | 54.16 | 0.63 | 1.18 | 54.46 | 54.9243 | 53.985 | 29317 |
| 1780698600 | 53.53 | -3.16 | -5.57 | 55.54 | 55.54 | 52.89 | 60442 |
| 1780612200 | 56.69 | -0.16 | -0.28 | 55.54 | 56.94 | 55.46 | 29537 |
| 1780525800 | 56.85 | -0.72 | -1.25 | 57.4 | 57.4 | 55.215 | 36558 |
| 1780439400 | 57.57 | -0.55 | -0.95 | 57.92 | 58.1491 | 57.28 | 58646 |
| 1780353000 | 58.12 | 1.52 | 2.69 | 57.4 | 58.74 | 57.17 | 81016 |
| 1780093800 | 56.6 | 0.84 | 1.51 | 56 | 56.65 | 55.31 | 33523 |
| 1780007400 | 55.76 | 1.93 | 3.59 | 54.05 | 56.16 | 54.05 | 90171 |
| 1779921000 | 53.83 | 0.03 | 0.06 | 53.8 | 53.9493 | 53.52 | 29369 |
| 1779834600 | 53.8 | 0.74 | 1.39 | 53.93 | 54.04 | 53 | 35833 |
| 1779489000 | 53.06 | 0.22 | 0.42 | 52.98 | 53.515 | 52.9 | 57299 |
| 1779402600 | 52.84 | 1.58 | 3.08 | 51.48 | 52.85 | 51.4195 | 36481 |
| 1779316200 | 51.26 | 1.96 | 3.98 | 49.68 | 51.28 | 49.68 | 29642 |
| 1779229800 | 49.3 | 0.33 | 0.67 | 48.41 | 49.79 | 48.37 | 15781 |
| 1779143400 | 48.97 | -0.07 | -0.14 | 49.1 | 49.1 | 48.19 | 16585 |
| 1778884200 | 49.04 | -1.44 | -2.85 | 49.29 | 49.595 | 48.75 | 29815 |
| 1778797800 | 50.48 | 0.71 | 1.43 | 50.04 | 50.6899 | 49.48 | 33717 |
| 1778711400 | 49.77 | 0.99 | 2.03 | 49.19 | 49.7704 | 48.305 | 27305 |
| 1778625000 | 48.78 | -0.92 | -1.85 | 49.16 | 49.16 | 48 | 17194 |
| 1778538600 | 49.7 | 0.34 | 0.69 | 49.07 | 49.88 | 49.07 | 43981 |
| 1778279400 | 49.36 | -1.01 | -2.00 | 50.16 | 50.16 | 48.995 | 20349 |
| 1778193000 | 50.366 | -1.92 | -3.68 | 51.8 | 51.8 | 50.035 | 19552 |
| 1778106600 | 52.29 | 1.08 | 2.11 | 52.01 | 52.29 | 51.18 | 20667 |
| 1778020200 | 51.21 | 1.01 | 2.01 | 50.72 | 51.34 | 50.72 | 14400 |
| 1777933800 | 50.2001 | 0.53 | 1.07 | 50 | 50.98 | 49.85 | 33651 |
| 1777674600 | 49.67 | 1.2 | 2.48 | 49.21 | 49.98 | 49.21 | 12311 |
| 1777588200 | 48.47 | 0.45 | 0.94 | 48.36 | 48.75 | 47.82 | 12763 |
| 1777501800 | 48.02 | 0.47 | 0.99 | 47.8 | 48.02 | 47.29 | 11341 |
| 1777415400 | 47.5516 | -1.67 | -3.39 | 47.73 | 48.175 | 47.39 | 12151 |
| 1777329000 | 49.22 | -0.45 | -0.91 | 49.37 | 49.37 | 48.765 | 14316 |
| 1777069800 | 49.67 | 0.72 | 1.48 | 49.88 | 49.88 | 49.28 | 16659 |
| 1776983400 | 48.948 | -0.83 | -1.66 | 49.3 | 49.89 | 48.36 | 27065 |
| 1776897000 | 49.7753 | 1.04 | 2.12 | 49.61 | 49.79 | 49.25 | 25933 |
| 1776810600 | 48.74 | -0.85 | -1.71 | 50 | 50.205 | 48.655 | 70004 |
| 1776724200 | 49.59 | 0.8 | 1.64 | 48.58 | 49.59 | 48.45 | 13846 |
| 1776465000 | 48.79 | 0.68 | 1.42 | 48.93 | 48.97 | 48.59 | 25853 |
| 1776378600 | 48.1055 | 0.07 | 0.14 | 48.42 | 48.42 | 47.49 | 21522 |
| 1776292200 | 48.04 | 0.67 | 1.41 | 47.65 | 48.06 | 47.41 | 23439 |
| 1776205800 | 47.37 | 1.18 | 2.55 | 46.87 | 47.47 | 46.78 | 24421 |
| 1776119400 | 46.19 | 2.03 | 4.60 | 44.12 | 46.19 | 44.12 | 25177 |
| 1775860200 | 44.16 | 0.63 | 1.45 | 43.91 | 44.565 | 43.91 | 6198 |
| 1775773800 | 43.53 | -0.32 | -0.73 | 43.68 | 43.82 | 42.87 | 136589 |
| 1775687400 | 43.85 | 1.42 | 3.35 | 44.53 | 44.74 | 43.6 | 14345 |
| 1775601000 | 42.43 | -0.13 | -0.31 | 42.18 | 42.43 | 41.88 | 10292 |
| 1775514600 | 42.56 | 0.13 | 0.31 | 42.48 | 42.77 | 42.48 | 16400 |
| 1775169000 | 42.43 | 0.42 | 1.00 | 41.2 | 42.43 | 40.735 | 16054 |
| 1775082600 | 42.01 | 0.13 | 0.31 | 42.38 | 42.47 | 41.95 | 13663 |
| 1774996200 | 41.88 | 2.21 | 5.57 | 40.35 | 41.98 | 40.35 | 35904 |
| 1774909800 | 39.67 | -0.9 | -2.22 | 40.94 | 40.94 | 39.305 | 14958 |
| 1774650600 | 40.57 | -1.45 | -3.45 | 41.52 | 41.6 | 40.45 | 18588 |
| 1774564200 | 42.02 | -1.41 | -3.25 | 42.95 | 43.54 | 41.96 | 16478 |
| 1774477800 | 43.43 | 0.72 | 1.69 | 43.59 | 44.035 | 43.37 | 95428 |
| 1774391400 | 42.71 | -0.78 | -1.79 | 43.2 | 43.2 | 42.5 | 11279 |
| 1774305000 | 43.49 | 0.96 | 2.26 | 43.09 | 44.07 | 42.99 | 31014 |
| 1774045800 | 42.53 | -0.95 | -2.18 | 43.33 | 43.33 | 42.16 | 11598 |
| 1773959400 | 43.48 | -0.39 | -0.89 | 43.09 | 43.61 | 42.82 | 15538 |
| 1773873000 | 43.87 | -0.47 | -1.06 | 44.05 | 44.4012 | 43.87 | 13601 |
| 1773786600 | 44.34 | 0.39 | 0.89 | 44.09 | 44.76 | 44.09 | 13046 |
| 1773700200 | 43.95 | 1.3 | 3.05 | 43.44 | 43.96 | 43.44 | 13126 |
| 1773441000 | 42.65 | 0.19 | 0.45 | 42.83 | 43.38 | 42.445 | 38293 |
| 1773354600 | 42.46 | -1.34 | -3.06 | 43.31 | 43.48 | 42.45 | 17082 |
| 1773268200 | 43.8 | 0.57 | 1.32 | 43.44 | 44 | 43.3101 | 18651 |
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.
