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 | -0.4032 | -0.844928751048 | 47.72 | 48.64 | 47.21 | 14406 | 48.19360713 | SP |
| 4 | 0.8868 | 1.90997200086 | 46.43 | 48.64 | 46.36 | 10533 | 47.87796514 | SP |
| 12 | -3.5932 | -7.05794539383 | 50.91 | 55 | 45.96 | 5987 | 48.86058826 | SP |
| 26 | -7.8582 | -14.2423198913 | 55.175 | 57.4357 | 45.96 | 5499 | 51.90591667 | SP |
| 52 | -10.1632 | -17.6812804454 | 57.48 | 59.04 | 45.96 | 5059 | 53.85891471 | SP |
| 156 | -3.5732 | -7.02141874632 | 50.89 | 61.12 | 41.66 | 5084 | 52.91200891 | SP |
| 260 | -32.1932 | -40.4894981763 | 79.51 | 84.24 | 41.66 | 11199 | 62.91736559 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 47.3168 | 0.11 | 0.23 | 47.28 | 47.3168 | 47.16 | 1788 |
| 1781735400 | 47.21 | -1.15 | -2.37 | 48.18 | 48.21 | 47.21 | 3260 |
| 1781649000 | 48.355 | -0.01 | -0.01 | 48.39 | 48.459 | 48.34 | 1697 |
| 1781562600 | 48.36 | 0.3 | 0.62 | 48.37 | 48.64 | 48.06 | 27019 |
| 1781303400 | 48.06 | -0.11 | -0.24 | 48.14 | 48.14 | 47.76 | 6705 |
| 1781217000 | 48.1736 | 0.39 | 0.82 | 47.72 | 48.28 | 47.51 | 33351 |
| 1781130600 | 47.78 | -0.09 | -0.19 | 47.99 | 48.28 | 47.78 | 18486 |
| 1781044200 | 47.87 | 0.8 | 1.71 | 46.96 | 48.145 | 46.96 | 34303 |
| 1780957800 | 47.0664 | -0.2 | -0.42 | 47.08 | 47.3214 | 47 | 1823 |
| 1780698600 | 47.2652 | -0.13 | -0.26 | 47.29 | 47.83 | 47.06 | 1891 |
| 1780612200 | 47.3907 | 0.65 | 1.40 | 46.86 | 47.755 | 46.86 | 5190 |
| 1780525800 | 46.7372 | -0.31 | -0.66 | 46.69 | 46.91 | 46.64 | 2033 |
| 1780439400 | 47.05 | -0.55 | -1.17 | 47.36 | 47.36 | 46.9184 | 8654 |
| 1780353000 | 47.6048 | -0.42 | -0.88 | 47.83 | 47.83 | 47.235 | 3052 |
| 1780093800 | 48.026 | -0.19 | -0.40 | 47.99 | 48.269 | 47.99 | 3100 |
| 1780007400 | 48.22 | 0.28 | 0.58 | 47.61 | 48.27 | 47.61 | 8600 |
| 1779921000 | 47.94 | 0.17 | 0.35 | 47.68 | 48.26 | 47.68 | 25627 |
| 1779834600 | 47.7714 | 0.27 | 0.57 | 47.63 | 47.92 | 47.63 | 1891 |
| 1779489000 | 47.5002 | 0.42 | 0.89 | 47.33 | 47.515 | 47.26 | 1836 |
| 1779402600 | 47.08 | 0.35 | 0.75 | 46.43 | 47.08 | 46.36 | 11607 |
| 1779316200 | 46.7299 | 0.59 | 1.27 | 46.25 | 46.7661 | 46.01 | 926 |
| 1779229800 | 46.1417 | -0.44 | -0.94 | 46.725 | 46.725 | 46.1417 | 1236 |
| 1779143400 | 46.5781 | 0.46 | 0.99 | 45.96 | 46.77 | 45.96 | 2851 |
| 1778884200 | 46.1212 | -0.29 | -0.62 | 46.33 | 46.41 | 46.1212 | 2986 |
| 1778797800 | 46.4108 | 0.15 | 0.32 | 46.5 | 46.74 | 46.028 | 5141 |
| 1778711400 | 46.2611 | -0.77 | -1.63 | 46.62 | 46.96 | 46.12 | 3965 |
| 1778625000 | 47.03 | -0.09 | -0.19 | 46.84 | 47.31 | 46.84 | 5195 |
| 1778538600 | 47.1201 | -1.61 | -3.30 | 48.28 | 48.51 | 47.12 | 4367 |
| 1778279400 | 48.73 | -0.59 | -1.20 | 49.36 | 49.36 | 48.57 | 4232 |
| 1778193000 | 49.32 | -1.62 | -3.18 | 50.2 | 50.27 | 49.08 | 50477 |
| 1778106600 | 50.942 | -0.28 | -0.54 | 51.26 | 51.44 | 50.783863 | 6790 |
| 1778020200 | 51.2199 | -0.08 | -0.15 | 51.35 | 51.46 | 51 | 1776 |
| 1777933800 | 51.2968 | -0.79 | -1.51 | 51.79 | 52.07 | 51.2968 | 1969 |
| 1777674600 | 52.0842 | 0.04 | 0.08 | 51.92 | 52.251 | 51.92 | 1168 |
| 1777588200 | 52.0401 | 0.36 | 0.69 | 51.73 | 52.0401 | 51.61 | 1469 |
| 1777501800 | 51.6835 | -0.36 | -0.70 | 51.94 | 51.94 | 51.48 | 965 |
| 1777415400 | 52.0464 | -0.39 | -0.74 | 52.2 | 52.5 | 52 | 869 |
| 1777329000 | 52.4337 | -0.17 | -0.32 | 52.48 | 53.015 | 52.4337 | 2692 |
| 1777069800 | 52.6 | 0.19 | 0.35 | 52.455 | 52.67 | 52.29 | 1649 |
| 1776983400 | 52.4146 | -0.56 | -1.06 | 52.8 | 52.8 | 52.03 | 1275 |
| 1776897000 | 52.9748 | -0.08 | -0.15 | 53.39 | 53.39 | 52.86 | 8161 |
| 1776810600 | 53.0566 | -1.5 | -2.75 | 54.81 | 54.81 | 53.0566 | 3707 |
| 1776724200 | 54.5593 | -0.06 | -0.12 | 54.26 | 54.62 | 54.26 | 1886 |
| 1776465000 | 54.6234 | 1.39 | 2.62 | 53.33 | 55 | 53.33 | 3762 |
| 1776378600 | 53.23 | -0.41 | -0.76 | 53.39 | 53.4206 | 53.23 | 1557 |
| 1776292200 | 53.64 | 0.17 | 0.32 | 53.2 | 53.64 | 53.2 | 2016 |
| 1776205800 | 53.4689 | 0.7 | 1.32 | 52.85 | 53.52 | 52.85 | 1989 |
| 1776119400 | 52.77 | 0.72 | 1.39 | 52.08 | 52.77 | 51.81 | 1637 |
| 1775860200 | 52.0458 | -0.66 | -1.26 | 52.79 | 53.17 | 52.0458 | 563 |
| 1775773800 | 52.71 | 0.04 | 0.08 | 52.61 | 52.82 | 52.25 | 1765 |
| 1775687400 | 52.67 | 1.16 | 2.25 | 52.9 | 53.121 | 52.67 | 9309 |
| 1775601000 | 51.5087 | -0.01 | -0.01 | 51.42 | 51.5087 | 51.08 | 1286 |
| 1775514600 | 51.514 | 0.13 | 0.25 | 51.19 | 51.514 | 50.811 | 1634 |
| 1775169000 | 51.3875 | -0.07 | -0.14 | 50.56 | 51.45 | 50.56 | 1281 |
| 1775082600 | 51.4596 | 0.12 | 0.23 | 51.42 | 51.4596 | 51.37 | 675 |
| 1774996200 | 51.3411 | 1.14 | 2.27 | 50.93 | 51.4 | 50.78 | 540 |
| 1774909800 | 50.2 | 0.16 | 0.32 | 50.37 | 50.57 | 50.09 | 1177 |
| 1774650600 | 50.0412 | -0.83 | -1.64 | 50.67 | 50.88 | 50.0412 | 1098 |
| 1774564200 | 50.8758 | -0.12 | -0.24 | 50.91 | 51.22 | 50.8758 | 1053 |
| 1774477800 | 51 | 0.97 | 1.93 | 51.11 | 51.13 | 50.6901 | 4773 |
| 1774391400 | 50.032 | -0.66 | -1.29 | 50.57 | 50.57 | 49.79 | 1765 |
| 1774305000 | 50.6881 | 0.44 | 0.87 | 50.91 | 50.91 | 50.56 | 604 |
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.
