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 | 6.2 | 11.796042618 | 52.56 | 60.31 | 52.13 | 43347 | 57.18260996 | SP |
| 4 | 9.56 | 19.4308943089 | 49.2 | 60.645562 | 47.91 | 52435 | 54.80460247 | SP |
| 12 | 11.99 | 25.6360915117 | 46.77 | 60.645562 | 40.5676 | 44813 | 48.47739682 | SP |
| 26 | 16.94 | 40.5069344811 | 41.82 | 62.82 | 36.36 | 56836 | 49.17593408 | SP |
| 52 | 42.82 | 268.632371393 | 15.94 | 62.82 | 7.3 | 218671 | 15.99725349 | SP |
| 156 | 18.36 | 45.4455445545 | 40.4 | 62.82 | 7.3 | 103809 | 16.63058845 | SP |
| 260 | 18.36 | 45.4455445545 | 40.4 | 62.82 | 7.3 | 103809 | 16.63058845 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 58.76 | -0.67 | -1.13 | 60.4 | 60.4 | 58.3599 | 23600 |
| 1782426600 | 59.43 | 0.9 | 1.54 | 56.56 | 60.31 | 56.56 | 27928 |
| 1782340200 | 58.53 | 2.72 | 4.88 | 56.22 | 59.47 | 55.84 | 77236 |
| 1782253800 | 55.8089 | 2.27 | 4.24 | 56.22 | 56.22 | 55.49 | 36002 |
| 1782167400 | 53.54 | -0.85 | -1.56 | 52.56 | 53.67 | 52.13 | 32223 |
| 1781821800 | 54.39 | 0.9 | 1.68 | 53 | 55.3 | 53 | 36070 |
| 1781735400 | 53.49 | 1.73 | 3.34 | 52.815 | 53.6199 | 52.115 | 30719 |
| 1781649000 | 51.76 | 0.73 | 1.43 | 51.63 | 52.58 | 51.43 | 21092 |
| 1781562600 | 51.03 | -5.23 | -9.30 | 51.04 | 51.44 | 50.19 | 44417 |
| 1781303400 | 56.26 | 0.55 | 0.99 | 56.29 | 56.71 | 55.4101 | 35090 |
| 1781217000 | 55.71 | -1.87 | -3.25 | 56.86 | 57.37 | 55.29 | 55259 |
| 1781130600 | 57.58 | 0.96 | 1.70 | 57.35 | 57.72 | 56.36 | 30965 |
| 1781044200 | 56.6193 | 0.97 | 1.74 | 56.15 | 57.82 | 55.88 | 43661 |
| 1780957800 | 55.65 | -4.12 | -6.89 | 55.55 | 56.02 | 55.0696 | 112186 |
| 1780698600 | 59.77 | 5.98 | 11.12 | 57.04 | 60.645562 | 56.74 | 136925 |
| 1780612200 | 53.79 | 0.82 | 1.55 | 54.16 | 54.325 | 53.14 | 52503 |
| 1780525800 | 52.97 | 2.82 | 5.62 | 51.27 | 53 | 51.06 | 49772 |
| 1780439400 | 50.15 | 2.23 | 4.65 | 48.56 | 50.5731 | 48.495 | 64306 |
| 1780353000 | 47.92 | -0.7 | -1.44 | 48.56 | 48.9791 | 47.91 | 60737 |
| 1780093800 | 48.622 | -0.08 | -0.16 | 49.2 | 49.6 | 47.93 | 49180 |
| 1780007400 | 48.6977 | 0.92 | 1.93 | 49.47 | 49.73 | 48.4101 | 136924 |
| 1779921000 | 47.7762 | 0.35 | 0.73 | 47.56 | 48 | 47.39 | 29042 |
| 1779834600 | 47.43 | -0.15 | -0.30 | 46.44 | 47.62 | 45.8201 | 81268 |
| 1779489000 | 47.575 | 1.76 | 3.83 | 46.13 | 47.67 | 46.11 | 21775 |
| 1779402600 | 45.82 | -0.09 | -0.19 | 46.4 | 46.62 | 45.57 | 28554 |
| 1779316200 | 45.906 | -0.59 | -1.28 | 46.24 | 46.42 | 45.82 | 14598 |
| 1779229800 | 46.5 | 0.23 | 0.50 | 46.61 | 46.75 | 46.25 | 29843 |
| 1779143400 | 46.27 | 2.03 | 4.58 | 45.89 | 47.11 | 45.89 | 52140 |
| 1778884200 | 44.2437 | 1.47 | 3.44 | 43.79 | 44.55 | 43.79 | 24875 |
| 1778797800 | 42.7709 | -0.91 | -2.08 | 43.59 | 43.81 | 42.45 | 7469 |
| 1778711400 | 43.68 | 0.59 | 1.38 | 43.23 | 43.889 | 43.16 | 19157 |
| 1778625000 | 43.085 | 1.02 | 2.41 | 43.11 | 43.5288 | 43.05 | 21408 |
| 1778538600 | 42.0695 | -0.42 | -0.99 | 42.34 | 42.655 | 41.9901 | 20287 |
| 1778279400 | 42.49 | -0.41 | -0.96 | 43.33 | 43.33 | 42.4 | 13131 |
| 1778193000 | 42.9007 | 1.02 | 2.44 | 42.33 | 43.0899 | 42.33 | 51214 |
| 1778106600 | 41.8777 | 0.38 | 0.91 | 41.24 | 42 | 41.24 | 17378 |
| 1778020200 | 41.5 | -0.23 | -0.56 | 41.04 | 41.545 | 41.04 | 54311 |
| 1777933800 | 41.7317 | -0.96 | -2.24 | 42.03 | 42.09 | 41.33 | 40649 |
| 1777674600 | 42.69 | -1.37 | -3.12 | 42.54 | 42.7 | 42.28 | 18115 |
| 1777588200 | 44.0645 | -0.61 | -1.37 | 44.11 | 44.34 | 43.95 | 25077 |
| 1777501800 | 44.6772 | 1.41 | 3.27 | 43.2 | 44.875 | 43.2 | 22265 |
| 1777415400 | 43.2643 | -0.32 | -0.72 | 43.93 | 44.1195 | 43.2643 | 26365 |
| 1777329000 | 43.58 | 0.63 | 1.47 | 43.05 | 43.97 | 42.78 | 34941 |
| 1777069800 | 42.95 | -0.12 | -0.28 | 42.87 | 43.3 | 42.87 | 20451 |
| 1776983400 | 43.07 | 1.52 | 3.66 | 42.91 | 43.5 | 42.6 | 27249 |
| 1776897000 | 41.55 | -1.9 | -4.37 | 41.29 | 41.74 | 41.1001 | 43645 |
| 1776810600 | 43.45 | 0.63 | 1.47 | 43.3 | 43.65 | 42.85 | 34206 |
| 1776724200 | 42.821 | 1.67 | 4.06 | 43.03 | 43.5599 | 42.73 | 54214 |
| 1776465000 | 41.15 | -1.29 | -3.04 | 41.58 | 41.68 | 40.5676 | 71831 |
| 1776378600 | 42.44 | 0.38 | 0.90 | 42.62 | 43.495 | 42.33 | 53278 |
| 1776292200 | 42.06 | -1.23 | -2.84 | 42.94 | 43.136 | 41.9 | 51824 |
| 1776205800 | 43.29 | -0.91 | -2.06 | 42.08 | 43.38 | 41.5 | 113427 |
| 1776119400 | 44.2 | -0.21 | -0.47 | 45.52 | 45.85 | 44.15 | 64722 |
| 1775860200 | 44.41 | -0.69 | -1.53 | 45.03 | 45.25 | 44.32 | 31704 |
| 1775773800 | 45.1 | -0.16 | -0.35 | 45.9 | 46.28 | 44.96 | 49414 |
| 1775687400 | 45.26 | -2.18 | -4.60 | 44.07 | 45.7342 | 44.01 | 60286 |
| 1775601000 | 47.44 | 0.66 | 1.41 | 48.16 | 48.6099 | 47.4 | 55164 |
| 1775514600 | 46.78 | -1.87 | -3.84 | 46.77 | 47.2 | 46.22 | 35882 |
| 1775169000 | 48.65 | 1.73 | 3.69 | 49.38 | 49.7196 | 48.465 | 57026 |
| 1775082600 | 46.92 | -2.21 | -4.50 | 47.11 | 47.65 | 46.4 | 58147 |
| 1774996200 | 49.13 | -1.84 | -3.61 | 50.06 | 50.5592 | 48.53 | 64701 |
| 1774909800 | 50.9709 | -0.86 | -1.66 | 49.68 | 51.19 | 49.505 | 60934 |
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.
