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 | -1.31 | -2.5486381323 | 51.4 | 51.57 | 48.92 | 109097 | 50.26309179 | SP |
| 4 | 0.55 | 1.11021396851 | 49.54 | 51.57 | 47.9917 | 125480 | 49.90986321 | SP |
| 12 | 1.45 | 2.98108552632 | 48.64 | 51.58 | 47.23 | 113216 | 49.6790069 | SP |
| 26 | 6.55 | 15.043638034 | 43.54 | 51.58 | 38.5225 | 87197 | 47.51600098 | SP |
| 52 | 12.18 | 32.1287259298 | 37.91 | 51.58 | 37.55 | 88159 | 44.57934964 | SP |
| 156 | 25.88 | 106.897976043 | 24.21 | 51.58 | 22.9264 | 53181 | 42.01131768 | SP |
| 260 | 25.88 | 106.897976043 | 24.21 | 51.58 | 22.9264 | 53181 | 42.01131768 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 50.11 | -0.2 | -0.40 | 50.72 | 51.09 | 50.06 | 165700 |
| 1738279800 | 50.31 | 0.16 | 0.32 | 50.39 | 50.56 | 49.79 | 105476 |
| 1738193400 | 50.15 | -0.35 | -0.69 | 50.4 | 50.4 | 49.84 | 131062 |
| 1738107000 | 50.5 | 1.21 | 2.45 | 49.57 | 50.6194 | 49.24 | 93569 |
| 1738020600 | 49.29 | -1.85 | -3.62 | 49.08 | 49.8 | 48.92 | 108734 |
| 1737761400 | 51.14 | -0.03 | -0.06 | 51.4 | 51.57 | 50.9699 | 106642 |
| 1737675000 | 51.17 | 0 | 0.00 | 51.17 | 51.17 | 51.17 | 0 |
| 1737588600 | 51.17 | 0.87 | 1.73 | 50.86 | 51.33 | 50.86 | 150657 |
| 1737502200 | 50.3 | 0.32 | 0.64 | 50.37 | 50.42 | 49.77 | 307354 |
| 1737156600 | 49.98 | 0.67 | 1.36 | 50.14 | 50.1688 | 49.79 | 64825 |
| 1737070200 | 49.31 | -0.36 | -0.72 | 49.9 | 49.9 | 49.31 | 113171 |
| 1736983800 | 49.67 | 1.41 | 2.92 | 49.28 | 49.74 | 49.1075 | 93603 |
| 1736897400 | 48.26 | -0.47 | -0.96 | 48.93 | 48.985 | 48.12 | 203094 |
| 1736811000 | 48.73 | -0.15 | -0.31 | 48.12 | 48.73 | 47.9917 | 82676 |
| 1736551800 | 48.88 | -0.84 | -1.69 | 49.29 | 49.29 | 48.4603 | 83595 |
| 1736379000 | 49.72 | 0.12 | 0.24 | 49.69 | 49.76 | 49.23 | 80560 |
| 1736292600 | 49.6 | -1.05 | -2.07 | 50.82 | 50.82 | 49.41 | 95906 |
| 1736206200 | 50.65 | 0.59 | 1.18 | 50.59 | 50.95 | 50.3942 | 169839 |
| 1735947000 | 50.06 | 0.84 | 1.71 | 49.54 | 50.12 | 49.46 | 142389 |
| 1735860600 | 49.22 | -0.04 | -0.08 | 49.71 | 49.807 | 48.73 | 292189 |
| 1735687800 | 49.26 | -0.46 | -0.93 | 49.83 | 49.93 | 49.1419 | 61493 |
| 1735601400 | 49.72 | -0.63 | -1.25 | 49.76 | 50.0723 | 49.3211 | 147589 |
| 1735342200 | 50.35 | -0.75 | -1.47 | 50.86 | 50.86 | 49.87 | 77335 |
| 1735255800 | 51.1 | -0.07 | -0.14 | 51.06 | 51.22 | 50.77 | 86014 |
| 1735077840 | 51.17 | 0.64 | 1.27 | 50.86 | 51.17 | 50.71 | 35498 |
| 1734996600 | 50.53 | 0.49 | 0.98 | 50.3 | 50.53 | 49.935 | 79556 |
| 1734737400 | 50.04 | 0.59 | 1.19 | 49.17 | 50.54 | 48.9709 | 91653 |
| 1734651000 | 49.45 | -0.01 | -0.02 | 50 | 50.0599 | 49.42 | 54422 |
| 1734564600 | 49.46 | -1.86 | -3.62 | 51.42 | 51.439 | 49.2943 | 89673 |
| 1734478200 | 51.32 | -0.18 | -0.35 | 51.33 | 51.44 | 50.9917 | 87531 |
| 1734391800 | 51.5 | 0.65 | 1.28 | 51.25 | 51.58 | 51.0299 | 232127 |
| 1734132600 | 50.85 | 0.09 | 0.18 | 51.14 | 51.21 | 50.5862 | 209189 |
| 1734046200 | 50.76 | -0.38 | -0.74 | 51.05 | 51.05 | 50.755 | 116884 |
| 1733959800 | 51.14 | 1.02 | 2.04 | 50.54 | 51.14 | 50.54 | 108844 |
| 1733873400 | 50.12 | -0.19 | -0.38 | 50.43 | 50.674624 | 49.98 | 57040 |
| 1733787000 | 50.31 | -0.36 | -0.71 | 50.5 | 50.52 | 50.1 | 98080 |
| 1733527800 | 50.6702 | 0.43 | 0.86 | 50.33 | 50.679 | 50.33 | 66368 |
| 1733441400 | 50.24 | -0.09 | -0.18 | 50.36 | 50.4813 | 50.23 | 55945 |
| 1733355000 | 50.33 | 0.69 | 1.39 | 50.04 | 50.33 | 49.9124 | 225513 |
| 1733268600 | 49.64 | 0.24 | 0.49 | 49.25 | 49.64 | 49.22 | 56825 |
| 1733182200 | 49.4 | 0.57 | 1.17 | 49.02 | 49.44 | 49.02 | 56274 |
| 1732917840 | 48.83 | 0.44 | 0.91 | 48.58 | 48.94 | 48.58 | 18410 |
| 1732750200 | 48.39 | -0.38 | -0.78 | 48.67 | 48.67 | 48.08 | 206988 |
| 1732663800 | 48.77 | 0.43 | 0.89 | 48.55 | 48.8 | 48.55 | 49152 |
| 1732577400 | 48.34 | -0.1 | -0.21 | 48.84 | 48.84 | 48.275 | 71709 |
| 1732318200 | 48.44 | 0.12 | 0.25 | 48.3 | 48.44 | 48.13 | 46290 |
| 1732231800 | 48.32 | 0.13 | 0.27 | 48.57 | 48.57 | 47.63 | 71945 |
| 1732145400 | 48.19 | -0.11 | -0.23 | 48.35 | 48.35 | 47.58 | 373535 |
| 1732059000 | 48.3 | 0.55 | 1.15 | 47.46 | 48.3 | 47.46 | 85459 |
| 1731972600 | 47.75 | 0.29 | 0.61 | 47.58 | 47.8928 | 47.4364 | 75260 |
| 1731713400 | 47.46 | -1.09 | -2.25 | 48.02 | 48.04 | 47.23 | 108211 |
| 1731627000 | 48.55 | -0.31 | -0.63 | 48.92 | 48.92 | 48.4699 | 96063 |
| 1731540600 | 48.86 | -0.09 | -0.18 | 48.9 | 49.16 | 48.78 | 83275 |
| 1731454200 | 48.95 | -0.01 | -0.02 | 48.93 | 49.04 | 48.655 | 159293 |
| 1731367800 | 48.96 | 0.06 | 0.12 | 49.11 | 49.11 | 48.64 | 37875 |
| 1731108600 | 48.9 | 0.17 | 0.35 | 48.64 | 48.97 | 48.64 | 111031 |
| 1731022200 | 48.73 | 0.97 | 2.03 | 48.19 | 48.76 | 48.19 | 165139 |
| 1730935800 | 47.76 | 1.32 | 2.84 | 47.39 | 47.76 | 47.18 | 121199 |
| 1730849400 | 46.44 | 0.62 | 1.35 | 45.98 | 46.49 | 45.98 | 53563 |
| 1730763000 | 45.82 | -0.15 | -0.33 | 45.9 | 46.14 | 45.6719 | 62265 |
| 1730500200 | 45.97 | 0.35 | 0.77 | 45.84 | 46.2787 | 45.84 | 49282 |
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
