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 | 1.02 | 1.99843260188 | 51.04 | 52.24 | 50.075 | 33465 | 51.21307327 | SP |
| 4 | 2.64 | 5.34196681505 | 49.42 | 52.24 | 48.39 | 12580 | 50.54419645 | SP |
| 12 | 8.18 | 18.6417502279 | 43.88 | 52.24 | 43.76 | 9145 | 48.96904274 | SP |
| 26 | 8.47 | 19.4310621702 | 43.59 | 52.24 | 42.08 | 10931 | 46.39198908 | SP |
| 52 | 13.15 | 33.7959393472 | 38.91 | 52.24 | 38.91 | 8467 | 44.79218787 | SP |
| 156 | 18.3 | 54.2061611374 | 33.76 | 52.24 | 30.69 | 8334 | 40.27442913 | SP |
| 260 | 11.17 | 27.3171924676 | 40.89 | 52.24 | 30.3823 | 7462 | 38.57850414 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 51.9399 | 0.73 | 1.43 | 51.65 | 52.135 | 51.2 | 5798 |
| 1782340200 | 51.2061 | 0.5 | 0.98 | 50.77 | 51.62 | 50.77 | 119730 |
| 1782253800 | 50.7108 | -0.19 | -0.38 | 50.075 | 50.7699 | 50.075 | 4112 |
| 1782167400 | 50.9018 | 0.1 | 0.21 | 51.04 | 51.23 | 50.87 | 4221 |
| 1781821800 | 50.7975 | 0.93 | 1.87 | 50.41 | 50.87 | 50.41 | 12709 |
| 1781735400 | 49.8643 | -0.64 | -1.26 | 50.72 | 50.8799 | 49.78 | 9378 |
| 1781649000 | 50.5 | -0.28 | -0.54 | 50.94 | 51.18 | 50.445 | 4578 |
| 1781562600 | 50.775 | -0.18 | -0.35 | 51.53 | 51.53 | 50.775 | 2302 |
| 1781303400 | 50.9527 | 0.51 | 1.00 | 50.64 | 51.17 | 50.64 | 3126 |
| 1781217000 | 50.4461 | 1.22 | 2.47 | 49.54 | 50.51 | 49.5 | 2670 |
| 1781130600 | 49.2291 | -0.31 | -0.62 | 49.27 | 50.0704 | 49.2291 | 3757 |
| 1781044200 | 49.5378 | 0.45 | 0.92 | 49.4 | 50.24 | 48.71 | 6053 |
| 1780957800 | 49.0873 | 0.36 | 0.74 | 49.23 | 49.26 | 48.92 | 3352 |
| 1780698600 | 48.7255 | -0.9 | -1.81 | 49 | 49.2 | 48.55 | 3134 |
| 1780612200 | 49.6223 | 0.7 | 1.42 | 48.92 | 49.71 | 48.92 | 26095 |
| 1780525800 | 48.9255 | -0.48 | -0.96 | 49.12 | 49.145 | 48.86 | 5956 |
| 1780439400 | 49.4014 | 0.51 | 1.05 | 49 | 49.47 | 49 | 5070 |
| 1780353000 | 48.89 | -0.13 | -0.27 | 48.75 | 49.08 | 48.39 | 5938 |
| 1780093800 | 49.0225 | -0.35 | -0.71 | 49.42 | 49.42 | 49.0225 | 11036 |
| 1780007400 | 49.3742 | -0.02 | -0.03 | 49.43 | 49.47 | 48.9619 | 8494 |
| 1779921000 | 49.3894 | -0.01 | -0.01 | 49.51 | 49.65 | 49.37 | 3822 |
| 1779834600 | 49.3958 | 0.94 | 1.94 | 49.15 | 49.4 | 49.135 | 6127 |
| 1779489000 | 48.4542 | 0.38 | 0.80 | 48.5 | 48.61 | 48.19 | 4659 |
| 1779402600 | 48.07 | 0.24 | 0.50 | 47.65 | 48.3 | 47.605 | 7304 |
| 1779316200 | 47.83 | 0.99 | 2.11 | 47.08 | 47.83 | 47.08 | 3095 |
| 1779229800 | 46.8402 | -0.46 | -0.97 | 47.02 | 47.0925 | 46.79 | 3528 |
| 1779143400 | 47.3 | 0.17 | 0.37 | 48.13 | 48.13 | 47.11 | 8064 |
| 1778884200 | 47.1275 | -0.78 | -1.63 | 47.45 | 47.45 | 47.1275 | 3452 |
| 1778797800 | 47.9107 | 0.29 | 0.61 | 47.92 | 48.25 | 47.9 | 12459 |
| 1778711400 | 47.62 | -0.18 | -0.38 | 47.77 | 47.87 | 47.53 | 3077 |
| 1778625000 | 47.7998 | -0.6 | -1.24 | 48.17 | 48.32 | 47.45 | 21854 |
| 1778538600 | 48.402 | -0.45 | -0.92 | 48.92 | 48.92 | 48.402 | 3508 |
| 1778279400 | 48.8499 | 0.25 | 0.51 | 48.9 | 49.02 | 48.7201 | 15978 |
| 1778193000 | 48.5999 | -0.36 | -0.74 | 49.06 | 49.18 | 48.56 | 4596 |
| 1778106600 | 48.96 | 0.34 | 0.70 | 48.95 | 48.96 | 48.79 | 4878 |
| 1778020200 | 48.6204 | 0.73 | 1.53 | 48.18 | 48.675 | 48.18 | 3181 |
| 1777933800 | 47.8896 | -0.54 | -1.12 | 48.31 | 48.52 | 47.79 | 7468 |
| 1777674600 | 48.4333 | 0.08 | 0.16 | 48.61 | 48.61 | 48.3635 | 3717 |
| 1777588200 | 48.3543 | 0.9 | 1.90 | 47.66 | 48.3543 | 47.66 | 3730 |
| 1777501800 | 47.4528 | -0.53 | -1.10 | 48.03 | 48.03 | 47.33 | 16580 |
| 1777415400 | 47.98 | -0.21 | -0.43 | 48.03 | 48.12 | 47.825 | 5274 |
| 1777329000 | 48.1866 | 0.03 | 0.07 | 47.92 | 48.475 | 47.92 | 8822 |
| 1777069800 | 48.1528 | 0.31 | 0.65 | 48.025 | 48.3099 | 47.715 | 19645 |
| 1776983400 | 47.8401 | 0.03 | 0.07 | 47.72 | 48.1099 | 47.31 | 4782 |
| 1776897000 | 47.8068 | 0.1 | 0.20 | 48.25 | 48.25 | 47.67 | 8080 |
| 1776810600 | 47.7093 | -0.39 | -0.81 | 48.3 | 48.31 | 47.64 | 7842 |
| 1776724200 | 48.1 | 0.26 | 0.55 | 47.59 | 48.22 | 47.59 | 11609 |
| 1776465000 | 47.8392 | 1.12 | 2.39 | 47.26 | 48.135 | 47.26 | 6988 |
| 1776378600 | 46.7227 | 0.14 | 0.29 | 46.73 | 46.775 | 46.57 | 10771 |
| 1776292200 | 46.5875 | -0.11 | -0.24 | 46.83 | 46.83 | 46.44 | 6146 |
| 1776205800 | 46.698 | 0.26 | 0.56 | 46.515 | 46.84 | 46.5 | 6335 |
| 1776119400 | 46.4364 | 0.61 | 1.33 | 45.575 | 46.4364 | 45.575 | 5975 |
| 1775860200 | 45.828 | -0.28 | -0.60 | 46.15 | 46.15 | 45.79 | 3782 |
| 1775773800 | 46.1037 | 0.47 | 1.03 | 45.39 | 46.2396 | 45.39 | 2155 |
| 1775687400 | 45.6345 | 1.22 | 2.76 | 45.62 | 45.87 | 45.53 | 10423 |
| 1775601000 | 44.41 | 0.21 | 0.47 | 44.05 | 44.56 | 44.05 | 8146 |
| 1775514600 | 44.2043 | 0.24 | 0.54 | 43.88 | 44.22 | 43.76 | 5899 |
| 1775169000 | 43.9659 | 0.15 | 0.33 | 43.17 | 44.08 | 43.17 | 4335 |
| 1775082600 | 43.82 | 0.28 | 0.65 | 43.73 | 44.2 | 43.73 | 10513 |
| 1774996200 | 43.5375 | 1.18 | 2.79 | 43.04 | 43.68 | 42.85 | 6346 |
| 1774909800 | 42.3548 | -0.23 | -0.54 | 43.05 | 43.05 | 42.15 | 4329 |
| 1774650600 | 42.5831 | -0.72 | -1.66 | 43.11 | 43.11 | 42.5827 | 6055 |
| 1774564200 | 43.3 | -0.55 | -1.26 | 43.36 | 43.8 | 43.29 | 5781 |
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.
