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 | -1.11 | -2.60135926881 | 42.67 | 43.26 | 38.71 | 110497 | 41.07637938 | SP |
| 4 | -4.87 | -10.4889080336 | 46.43 | 52.71 | 38.71 | 126838 | 43.82857957 | SP |
| 12 | -17.72 | -29.8920377868 | 59.28 | 65.46 | 38.71 | 151289 | 54.15505838 | SP |
| 26 | -3.47 | -7.70597379525 | 45.03 | 67.41 | 38.71 | 147701 | 55.72989385 | SP |
| 52 | -0.42 | -1.00047641734 | 41.98 | 67.41 | 37.8 | 93738 | 53.08437005 | SP |
| 156 | 19.43 | 87.7993673746 | 22.13 | 67.41 | 21.5 | 74438 | 50.9314822 | SP |
| 260 | 19.43 | 87.7993673746 | 22.13 | 67.41 | 21.5 | 74438 | 50.9314822 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 40.5 | -0.74 | -1.79 | 40.02 | 40.5 | 39.75 | 93501 |
| 1782772200 | 41.24 | 2.29 | 5.88 | 41.26 | 41.3 | 40.32 | 95371 |
| 1782513000 | 38.95 | -1.51 | -3.73 | 38.82 | 39.84 | 38.71 | 73248 |
| 1782426600 | 40.46 | -2.04 | -4.80 | 41.36 | 41.72 | 40.115 | 107515 |
| 1782340200 | 42.5 | 0.45 | 1.07 | 42.67 | 43.26 | 41.77 | 182851 |
| 1782253800 | 42.05 | -3.4 | -7.48 | 42.23 | 43.26 | 42 | 100069 |
| 1782167400 | 45.45 | -2.83 | -5.86 | 45.77 | 45.9235 | 45.26 | 121425 |
| 1781821800 | 48.28 | -1.83 | -3.65 | 48.39 | 48.74 | 47.8 | 55478 |
| 1781735400 | 50.11 | -1.61 | -3.11 | 51.17 | 51.86 | 50.0701 | 69485 |
| 1781649000 | 51.72 | 2.02 | 4.06 | 52.21 | 52.71 | 51.16 | 98781 |
| 1781562600 | 49.7 | 2.08 | 4.36 | 49.31 | 49.7 | 48.6401 | 68875 |
| 1781303400 | 47.625 | 0.76 | 1.61 | 47.74 | 48.2 | 46.81 | 91942 |
| 1781217000 | 46.87 | 4.79 | 11.38 | 44.64 | 47.125 | 44.39 | 156969 |
| 1781130600 | 42.08 | 0.13 | 0.31 | 44.19 | 44.96 | 41.71 | 566267 |
| 1781044200 | 41.95 | -0.65 | -1.53 | 42.98 | 42.99 | 40.72 | 84018 |
| 1780957800 | 42.6 | 0.59 | 1.40 | 42.73 | 42.95 | 42.37 | 64775 |
| 1780698600 | 42.01 | -3.55 | -7.79 | 44.29 | 44.34 | 41.88 | 185281 |
| 1780612200 | 45.56 | -0.36 | -0.78 | 45.05 | 45.97 | 44.87 | 93112 |
| 1780525800 | 45.92 | -1.13 | -2.40 | 46.43 | 47.2134 | 45.7101 | 100968 |
| 1780439400 | 47.05 | -2.85 | -5.71 | 47.04 | 47.47 | 46.81 | 278759 |
| 1780353000 | 49.9 | -0.1 | -0.20 | 49.82 | 50.39 | 49.06 | 177131 |
| 1780093800 | 50 | -3.14 | -5.91 | 50.37 | 50.37 | 49.38 | 237596 |
| 1780007400 | 53.14 | -0.26 | -0.49 | 51.65 | 53.47 | 51.42 | 134404 |
| 1779921000 | 53.4 | -1.88 | -3.40 | 53.79 | 54.16 | 52.85 | 96944 |
| 1779834600 | 55.28 | 2.23 | 4.20 | 55.19 | 55.45 | 54.96 | 126421 |
| 1779489000 | 53.05 | 0.79 | 1.51 | 53.75 | 53.8946 | 52.73 | 90303 |
| 1779402600 | 52.26 | -0.23 | -0.44 | 52 | 52.61 | 51.59 | 142718 |
| 1779316200 | 52.49 | -0.51 | -0.96 | 51.1 | 52.49 | 51.07 | 146271 |
| 1779229800 | 53 | -0.08 | -0.15 | 51.57 | 53.83 | 51.402 | 177724 |
| 1779143400 | 53.08 | 0.19 | 0.36 | 53.85 | 54.02 | 52.72 | 208773 |
| 1778884200 | 52.89 | -3.42 | -6.07 | 52.92 | 53.205 | 52.365 | 107779 |
| 1778797800 | 56.31 | 0.27 | 0.48 | 55.98 | 56.39 | 55.81 | 60299 |
| 1778711400 | 56.04 | 0.31 | 0.56 | 55.75 | 56.27 | 55.185 | 71986 |
| 1778625000 | 55.73 | -2.93 | -4.99 | 56.08 | 56.63 | 54.58 | 300012 |
| 1778538600 | 58.66 | -1.01 | -1.69 | 58.7 | 59.35 | 58.155 | 117423 |
| 1778279400 | 59.67 | 1.68 | 2.90 | 59.27 | 59.71 | 58.84 | 104977 |
| 1778193000 | 57.99 | -5.15 | -8.16 | 60.25 | 60.25 | 57.66 | 314453 |
| 1778106600 | 63.14 | -2.16 | -3.31 | 63.38 | 63.39 | 62.335 | 206071 |
| 1778020200 | 65.3 | 2.3 | 3.65 | 64.18 | 65.459999 | 63.8601 | 156770 |
| 1777933800 | 63 | -1.75 | -2.70 | 64 | 64.544399 | 62.67 | 292850 |
| 1777674600 | 64.75 | 0.22 | 0.34 | 64.3 | 64.8199 | 64.14 | 87679 |
| 1777588200 | 64.53 | 2.39 | 3.85 | 63.16 | 64.739999 | 62.61 | 180253 |
| 1777501800 | 62.14 | 1.09 | 1.79 | 62.79 | 62.79 | 61.83 | 254748 |
| 1777415400 | 61.05 | -1.46 | -2.34 | 61.17 | 61.7 | 60.75 | 321003 |
| 1777329000 | 62.51 | -0.85 | -1.34 | 62.75 | 62.9751 | 62.01 | 60060 |
| 1777069800 | 63.36 | 1.34 | 2.16 | 63.08 | 63.49 | 62.55 | 70634 |
| 1776983400 | 62.02 | -2.13 | -3.32 | 62.91 | 63.16 | 61.0611 | 92063 |
| 1776897000 | 64.15 | 4.89 | 8.25 | 63 | 64.379999 | 63 | 188470 |
| 1776810600 | 59.26 | -2.81 | -4.53 | 61.1 | 61.16 | 59.17 | 143052 |
| 1776724200 | 62.07 | 0 | 0.00 | 61.68 | 62.2 | 61.52 | 165912 |
| 1776465000 | 62.07 | 1.07 | 1.75 | 61.76 | 62.984 | 61.53 | 83913 |
| 1776378600 | 61 | 0.66 | 1.09 | 60.73 | 61.4 | 60.52 | 71854 |
| 1776292200 | 60.34 | -0.49 | -0.81 | 60.02 | 60.42 | 59.62 | 58173 |
| 1776205800 | 60.83 | -0.89 | -1.44 | 61 | 61.23 | 60.165 | 290561 |
| 1776119400 | 61.72 | 2.34 | 3.94 | 59.32 | 61.945 | 59.32 | 253425 |
| 1775860200 | 59.38 | 0.48 | 0.81 | 59.63 | 59.77 | 59.0101 | 98245 |
| 1775773800 | 58.9 | -0.02 | -0.03 | 58.6 | 59.765 | 58.2501 | 216738 |
| 1775687400 | 58.92 | 1.38 | 2.40 | 59.28 | 59.49 | 57.865 | 178397 |
| 1775601000 | 57.54 | -0.2 | -0.35 | 57.1 | 57.87 | 55.999 | 212483 |
| 1775514600 | 57.74 | 0.22 | 0.38 | 57.12 | 57.74 | 56.9 | 179000 |
| 1775169000 | 57.52 | 1.27 | 2.26 | 54.99 | 57.79 | 54.7 | 324060 |
| 1775082600 | 56.25 | 3.52 | 6.68 | 55.5 | 56.83 | 55.27 | 229387 |
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.
