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 | -2.321 | -4.85453138399 | 47.811 | 48.3696 | 42.68 | 1930637 | 44.90550728 | SP |
| 4 | -10.98 | -19.4439525412 | 56.47 | 58.14 | 42.68 | 3016304 | 49.6121151 | SP |
| 12 | -15.41 | -25.3037766831 | 60.9 | 66.53 | 42.68 | 2336142 | 55.60311326 | SP |
| 26 | -16.43 | -26.5342377261 | 61.92 | 90.4 | 42.68 | 4348213 | 66.02190902 | SP |
| 52 | 10.57 | 30.2691867125 | 34.92 | 90.4 | 33.5201 | 3448829 | 59.48764015 | SP |
| 156 | -13.37 | -22.7149167516 | 58.86 | 153.8 | 33.5201 | 1305259 | 63.64476519 | SP |
| 260 | -12.39 | -21.406357982 | 57.88 | 153.8 | 33.5201 | 843200 | 63.37180487 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 45.11 | 1 | 2.27 | 44.77 | 45.62 | 44.51 | 1909745 |
| 1782426600 | 44.11 | 0.77 | 1.78 | 44.04 | 44.52 | 43.57 | 2002186 |
| 1782340200 | 43.34 | -2.8 | -6.07 | 43.03 | 44.52 | 42.68 | 2880475 |
| 1782253800 | 46.14 | -1.77 | -3.69 | 46.21 | 46.8499 | 46.08 | 1380597 |
| 1782167400 | 47.91 | -0.61 | -1.26 | 47.811 | 48.3696 | 47.42 | 1462815 |
| 1781821800 | 48.52 | -0.42 | -0.86 | 49.62 | 49.91 | 48.17 | 2790787 |
| 1781735400 | 48.94 | -2.39 | -4.66 | 51.34 | 52.47 | 48.56 | 4177990 |
| 1781649000 | 51.33 | 0.3 | 0.59 | 51.34 | 51.62 | 50.84 | 1321318 |
| 1781562600 | 51.03 | 2.54 | 5.24 | 51.78 | 52.15 | 50.94 | 2431560 |
| 1781303400 | 48.49 | 0.04 | 0.08 | 48.31 | 49.03 | 47.72 | 2461508 |
| 1781217000 | 48.45 | 2.76 | 6.04 | 45.462 | 48.68 | 44.95 | 7321637 |
| 1781130600 | 45.69 | -4.07 | -8.18 | 47.18 | 48.06 | 45.66 | 5940925 |
| 1781044200 | 49.76 | -1.62 | -3.15 | 51.5 | 52.27 | 49.23 | 5007639 |
| 1780957800 | 51.38 | 0.2 | 0.39 | 51.48 | 51.835 | 51.085 | 3042328 |
| 1780698600 | 51.18 | -4.03 | -7.30 | 53.29 | 53.41 | 51.07 | 5596236 |
| 1780612200 | 55.21 | 0.89 | 1.64 | 55.78 | 56.04 | 54.62 | 1419622 |
| 1780525800 | 54.32 | -1.11 | -2.00 | 54.43 | 54.71 | 53.9 | 1432012 |
| 1780439400 | 55.43 | 0.17 | 0.31 | 55.99 | 56.06 | 55.21 | 1450272 |
| 1780353000 | 55.26 | -1.64 | -2.88 | 54.87 | 55.62 | 54.43 | 2933626 |
| 1780093800 | 56.9 | 1.19 | 2.14 | 56.47 | 58.14 | 56.3201 | 2259759 |
| 1780007400 | 55.71 | 1.12 | 2.05 | 54.03 | 56.16 | 53.77 | 3222796 |
| 1779921000 | 54.59 | -1.44 | -2.57 | 53.39 | 54.76 | 53.39 | 2413987 |
| 1779834600 | 56.03 | -0.02 | -0.04 | 56.4 | 56.6 | 55.36 | 1548623 |
| 1779489000 | 56.05 | -0.85 | -1.49 | 56.38 | 56.55 | 55.57 | 1536496 |
| 1779402600 | 56.9 | -0.13 | -0.23 | 55.85 | 57.33 | 55.56 | 1836211 |
| 1779316200 | 57.03 | 1.55 | 2.79 | 55.62 | 57.22 | 55.065 | 2140199 |
| 1779229800 | 55.48 | -1.9 | -3.31 | 55.675 | 56.19 | 55.01 | 1688599 |
| 1779143400 | 57.38 | 0.34 | 0.60 | 57.71 | 58.02 | 56.75 | 2323701 |
| 1778884200 | 57.04 | -2.84 | -4.74 | 57.14 | 57.55 | 56.15 | 1723360 |
| 1778797800 | 59.88 | -0.94 | -1.55 | 60.795 | 61.12 | 59.835 | 1205807 |
| 1778711400 | 60.82 | -0.69 | -1.12 | 60.83 | 61.385 | 60.31 | 1182785 |
| 1778625000 | 61.51 | -0.56 | -0.90 | 60.87 | 61.52 | 59.52 | 1478855 |
| 1778538600 | 62.07 | 0.28 | 0.45 | 61.92 | 62.45 | 61.4 | 1883546 |
| 1778279400 | 61.79 | 0.52 | 0.85 | 61.87 | 62.47 | 61.23 | 1296940 |
| 1778193000 | 61.27 | 0.25 | 0.41 | 62.36 | 62.8699 | 60.86 | 2147735 |
| 1778106600 | 61.02 | 3.5 | 6.08 | 60.8 | 61.64 | 60.67 | 2908678 |
| 1778020200 | 57.52 | 0.96 | 1.70 | 58.06 | 58.32 | 57.445 | 1201247 |
| 1777933800 | 56.56 | -2.44 | -4.14 | 57.7 | 58.28 | 56.14 | 3592244 |
| 1777674600 | 59 | -0.18 | -0.30 | 58.41 | 60.27 | 58.35 | 2384808 |
| 1777588200 | 59.18 | 1.75 | 3.05 | 59.59 | 59.61 | 58.88 | 1438215 |
| 1777501800 | 57.43 | -1.24 | -2.11 | 57.17 | 57.87 | 56.465 | 2161985 |
| 1777415400 | 58.67 | -2.23 | -3.66 | 58.3 | 58.83 | 57.66 | 2118410 |
| 1777329000 | 60.9 | -0.94 | -1.52 | 61.39 | 61.45 | 60.54 | 886743 |
| 1777069800 | 61.84 | 0.51 | 0.83 | 61.33 | 62.49 | 61.18 | 1202507 |
| 1776983400 | 61.33 | -1.21 | -1.93 | 62.15 | 62.53 | 60.485 | 2177443 |
| 1776897000 | 62.54 | 1.59 | 2.61 | 62.79 | 63.07 | 62.11 | 1337359 |
| 1776810600 | 60.95 | -3.61 | -5.59 | 63.46 | 64.01 | 60.65 | 3624065 |
| 1776724200 | 64.56 | -1.09 | -1.66 | 64.83 | 64.9 | 63.96 | 1490816 |
| 1776465000 | 65.65 | 1.6 | 2.50 | 65.629999 | 66.53 | 65.565 | 2172969 |
| 1776378600 | 64.05 | -0.1 | -0.16 | 64.65 | 64.87 | 63.49 | 1877941 |
| 1776292200 | 64.15 | -1.34 | -2.05 | 64.849999 | 65.09 | 63.87 | 2176291 |
| 1776205800 | 65.489999 | 2.75 | 4.38 | 63.81 | 65.515 | 63.75 | 2301355 |
| 1776119400 | 62.74 | -0.48 | -0.76 | 62.54 | 62.97 | 61.61 | 2082548 |
| 1775860200 | 63.22 | -0.25 | -0.39 | 63.64 | 64.18 | 62.89 | 1627923 |
| 1775773800 | 63.47 | 1 | 1.60 | 63.08 | 64.33 | 62.93 | 1823293 |
| 1775687400 | 62.47 | 0.71 | 1.15 | 64.099999 | 64.2 | 61.58 | 3040504 |
| 1775601000 | 61.76 | 1.17 | 1.93 | 60.61 | 62.2 | 59.29 | 3011116 |
| 1775514600 | 60.59 | -0.4 | -0.66 | 60.9 | 61.65 | 60.29 | 1582225 |
| 1775169000 | 60.99 | -2.5 | -3.94 | 59 | 61.7 | 58.69 | 4064741 |
| 1775082600 | 63.49 | 2.03 | 3.30 | 62.75 | 64.239999 | 62.46 | 3722572 |
| 1774996200 | 61.46 | 4.3 | 7.52 | 58.67 | 61.54 | 58.57 | 4395549 |
| 1774909800 | 57.16 | 0.01 | 0.02 | 58.51 | 58.66 | 56.6301 | 3085872 |
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.
