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 | 1.53 | 2.68326902841 | 57.02 | 59.71 | 55.325 | 60918 | 57.17777076 | SP |
| 4 | 1.15 | 2.00348432056 | 57.4 | 60.33 | 51.4101 | 67225 | 57.00706187 | SP |
| 12 | 14.02 | 31.4843925444 | 44.53 | 60.33 | 42.87 | 43383 | 53.90869653 | SP |
| 26 | 12.3 | 26.5945945946 | 46.25 | 60.33 | 39.305 | 35300 | 50.13429824 | SP |
| 52 | 13.84 | 30.9550436144 | 44.71 | 60.33 | 39.305 | 63847 | 49.37835994 | SP |
| 156 | 25.55 | 77.4242424242 | 33 | 60.33 | 29.21 | 52430 | 42.53421613 | SP |
| 260 | -7.68 | -11.5959534954 | 66.23 | 70.59 | 23.62 | 77561 | 44.88423311 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 58.42 | -1 | -1.68 | 58.49 | 59.3538 | 58.14 | 43428 |
| 1782858600 | 59.42 | 0.68 | 1.16 | 58.41 | 59.71 | 58.3 | 42712 |
| 1782772200 | 58.74 | 1.82 | 3.20 | 57.51 | 58.78 | 55.99 | 32033 |
| 1782513000 | 56.92 | 0.57 | 1.01 | 55.38 | 56.95 | 55.325 | 36929 |
| 1782426600 | 56.35 | -0.2 | -0.35 | 57.56 | 57.56 | 55.6 | 75940 |
| 1782340200 | 56.55 | -0.55 | -0.96 | 57.02 | 57.49 | 55.914623 | 116974 |
| 1782253800 | 57.1 | -1.84 | -3.12 | 56.6 | 58.1787 | 56.32 | 59705 |
| 1782167400 | 58.94 | -0.6 | -1.01 | 59.86 | 60.33 | 58.425 | 101774 |
| 1781821800 | 59.54 | 2.05 | 3.57 | 58.76 | 59.62 | 58.5301 | 68872 |
| 1781735400 | 57.49 | 0.18 | 0.31 | 57.82 | 59.4286 | 57.46 | 67429 |
| 1781649000 | 57.31 | -0.74 | -1.27 | 57.77 | 58.74 | 57.3 | 177871 |
| 1781562600 | 58.05 | 2.33 | 4.18 | 57.01 | 58.15 | 56.8 | 171212 |
| 1781303400 | 55.72 | 0.65 | 1.18 | 55.84 | 56.358443 | 55 | 63129 |
| 1781217000 | 55.07 | 2.23 | 4.21 | 53.06 | 55.11 | 53 | 51669 |
| 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 |
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.
