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 | -5.6 | -9.17581517287 | 61.03 | 61.03 | 54.77 | 20486 | 56.38996136 | SP |
| 4 | -3.14 | -5.36110636845 | 58.57 | 61.03 | 50 | 15577 | 55.11059683 | SP |
| 12 | 16.83 | 43.6010362694 | 38.6 | 61.03 | 38.4 | 16454 | 51.32423113 | SP |
| 26 | 20.2 | 57.3374964519 | 35.23 | 61.03 | 34.96 | 17008 | 44.85426708 | SP |
| 52 | 24.38 | 78.5185185185 | 31.05 | 61.03 | 30.85 | 11189 | 42.42863896 | SP |
| 156 | 31.9099 | 135.670766706 | 23.5201 | 61.03 | 21.3922 | 15575 | 28.88879396 | SP |
| 260 | 30.42 | 121.631347461 | 25.01 | 61.03 | 19.46 | 19161 | 27.20271239 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 56.3595 | 0.95 | 1.72 | 56.79 | 57.32 | 56.14 | 29371 |
| 1782340200 | 55.4083 | 0.54 | 0.98 | 55.89 | 55.89 | 54.845 | 6671 |
| 1782253800 | 54.871 | -4.55 | -7.65 | 59.45 | 59.45 | 54.77 | 28924 |
| 1782167400 | 59.4161 | 0.74 | 1.26 | 61.03 | 61.03 | 58.81 | 16978 |
| 1781821800 | 58.6757 | 3.13 | 5.64 | 57.2 | 58.85 | 57.2 | 11584 |
| 1781735400 | 55.5412 | 0.66 | 1.20 | 55.15 | 56.85 | 55.15 | 14514 |
| 1781649000 | 54.88 | -1.25 | -2.22 | 55.38 | 55.74 | 54.81 | 11261 |
| 1781562600 | 56.1268 | 2.58 | 4.82 | 53.17 | 56.245 | 53.17 | 18298 |
| 1781303400 | 53.5458 | -0.17 | -0.32 | 53.39 | 53.84 | 53.17 | 9672 |
| 1781217000 | 53.7179 | 2.69 | 5.27 | 50 | 53.94 | 50 | 14764 |
| 1781130600 | 51.0276 | -1.24 | -2.38 | 51.38 | 52.54 | 51 | 7471 |
| 1781044200 | 52.27 | 0.27 | 0.52 | 50.91 | 53.885 | 50.45 | 7180 |
| 1780957800 | 51.9983 | 1.12 | 2.20 | 52.28 | 53.28 | 51.965 | 8699 |
| 1780698600 | 50.88 | -4.54 | -8.19 | 52.96 | 53.51 | 50.59 | 37145 |
| 1780612200 | 55.4188 | -0.61 | -1.09 | 56.71 | 56.71 | 54.41 | 6717 |
| 1780525800 | 56.0283 | -0.63 | -1.11 | 58.2 | 58.2 | 55.605 | 19418 |
| 1780439400 | 56.66 | -0.45 | -0.79 | 56.1 | 56.66 | 55.8601 | 19178 |
| 1780353000 | 57.11 | 0.23 | 0.41 | 56.63 | 57.38 | 56 | 13412 |
| 1780093800 | 56.8791 | 0.02 | 0.03 | 58.57 | 58.57 | 56.57 | 14709 |
| 1780007400 | 56.86 | 0.6 | 1.06 | 56.02 | 57.0099 | 55.7 | 15202 |
| 1779921000 | 56.2639 | 0.3 | 0.53 | 58.69 | 58.69 | 55.78 | 25955 |
| 1779834600 | 55.9655 | 3.27 | 6.21 | 54.28 | 56.595 | 54.28 | 38286 |
| 1779489000 | 52.6952 | 0.56 | 1.06 | 53.03 | 53.1099 | 52.6952 | 23196 |
| 1779402600 | 52.14 | 1.07 | 2.10 | 51.13 | 52.8299 | 51.13 | 35018 |
| 1779316200 | 51.0693 | 1.49 | 3.01 | 50.08 | 51.24 | 50.08 | 5012 |
| 1779229800 | 49.576 | -0.65 | -1.29 | 49.53 | 50.06 | 48.71 | 14666 |
| 1779143400 | 50.2224 | 0.07 | 0.14 | 48.78 | 50.9016 | 48.4701 | 12949 |
| 1778884200 | 50.15 | -2.26 | -4.32 | 53.99 | 53.99 | 49.895 | 22406 |
| 1778797800 | 52.4136 | 0.09 | 0.17 | 52.07 | 52.6 | 50.54 | 35808 |
| 1778711400 | 52.323 | 1.65 | 3.26 | 51.18 | 52.6 | 51.18 | 20348 |
| 1778625000 | 50.67 | -1.47 | -2.82 | 51.15 | 51.53 | 49.63 | 24310 |
| 1778538600 | 52.14 | 0.61 | 1.18 | 52.69 | 52.69 | 51.75 | 11440 |
| 1778279400 | 51.5339 | 1.27 | 2.52 | 50.65 | 51.57 | 50.65 | 9390 |
| 1778193000 | 50.2681 | -1.02 | -1.99 | 51.36 | 51.36 | 50.2681 | 22664 |
| 1778106600 | 51.29 | 1.27 | 2.53 | 51.52 | 54.5 | 49.58 | 28752 |
| 1778020200 | 50.0241 | 1.11 | 2.26 | 49.72 | 50.218 | 49.34 | 10014 |
| 1777933800 | 48.9178 | 0.29 | 0.60 | 49.05 | 49.36 | 48.3501 | 25444 |
| 1777674600 | 48.6261 | 0.24 | 0.49 | 50.81 | 50.81 | 48.6261 | 7464 |
| 1777588200 | 48.39 | 2.3 | 4.99 | 46.14 | 48.39 | 46.14 | 43463 |
| 1777501800 | 46.0912 | -0.16 | -0.35 | 46.3 | 46.365 | 46.06 | 4817 |
| 1777415400 | 46.255 | 0.06 | 0.13 | 46 | 46.32 | 44.26 | 4311 |
| 1777329000 | 46.1947 | -0.42 | -0.91 | 46.66 | 46.66 | 46.075 | 6143 |
| 1777069800 | 46.618 | 0.99 | 2.18 | 44.26 | 46.73 | 44.26 | 11026 |
| 1776983400 | 45.6235 | -1.22 | -2.60 | 46.43 | 46.43 | 44.28 | 21531 |
| 1776897000 | 46.84 | 1.78 | 3.96 | 46.26 | 46.92 | 46.2 | 33228 |
| 1776810600 | 45.056 | -0.5 | -1.09 | 45.62 | 45.91 | 45.055 | 10531 |
| 1776724200 | 45.5512 | -0.3 | -0.65 | 45.39 | 45.68 | 45.12 | 13477 |
| 1776465000 | 45.8504 | 1.57 | 3.56 | 45.42 | 46.31 | 45.42 | 55475 |
| 1776378600 | 44.2762 | 0.43 | 0.98 | 45.93 | 45.93 | 44.075 | 6692 |
| 1776292200 | 43.8451 | 0.28 | 0.65 | 43.6 | 44.01 | 43.43 | 6240 |
| 1776205800 | 43.5637 | 0.78 | 1.82 | 42.86 | 43.58 | 42.86 | 6330 |
| 1776119400 | 42.7839 | 0.75 | 1.79 | 41.81 | 42.82 | 41.81 | 3640 |
| 1775860200 | 42.0301 | 0.51 | 1.24 | 41.93 | 42.1 | 41.9093 | 4040 |
| 1775773800 | 41.5168 | 0 | 0.00 | 41.07 | 41.73 | 40.84 | 7010 |
| 1775687400 | 41.5159 | 2.43 | 6.22 | 41 | 41.72 | 41 | 5300 |
| 1775601000 | 39.0836 | 0.43 | 1.12 | 38.8 | 39.0836 | 38.4 | 3730 |
| 1775514600 | 38.65 | 0.32 | 0.83 | 38.6 | 38.86 | 38.51 | 6611 |
| 1775169000 | 38.3314 | -0.41 | -1.05 | 36.28 | 38.46 | 36.28 | 3254 |
| 1775082600 | 38.7369 | 0.7 | 1.83 | 38.65 | 39.05 | 38.555 | 11457 |
| 1774996200 | 38.0412 | 0.84 | 2.27 | 36.64 | 38.0412 | 36.64 | 8601 |
| 1774909800 | 37.1986 | -0.37 | -0.99 | 37.83 | 37.83 | 37.0368 | 1829 |
| 1774650600 | 37.571 | -0.28 | -0.74 | 37.89 | 37.89 | 37.3103 | 8782 |
| 1774564200 | 37.85 | -1.27 | -3.24 | 38.24 | 38.5 | 37.7 | 7387 |
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.
