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 | -1.9064 | -3.61814386032 | 52.69 | 53.31 | 50.77 | 11196284 | 52.01492679 | SP |
| 4 | 0.1036 | 0.204419889503 | 50.68 | 53.31 | 49.57 | 12553724 | 51.35585225 | SP |
| 12 | 1.2686 | 2.56205190346 | 49.515 | 53.31 | 48.89 | 11445920 | 51.22287796 | SP |
| 26 | 5.0036 | 10.9296636086 | 45.78 | 54.14 | 45.27 | 14129166 | 50.5344803 | SP |
| 52 | -35.2064 | -40.9424351669 | 85.99 | 92.86 | 43.35 | 10421808 | 61.28831497 | SP |
| 156 | -28.6964 | -36.105183694 | 79.48 | 97.87 | 43.35 | 6855718 | 73.41493134 | SP |
| 260 | -31.8464 | -38.5409657509 | 82.63 | 97.87 | 43.35 | 6769768 | 76.56828008 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 50.87 | -0.75 | -1.45 | 51.07 | 51.475 | 50.79 | 10273664 |
| 1782167400 | 51.62 | -0.19 | -0.37 | 51.18 | 51.82 | 51.1501 | 8961730 |
| 1781821800 | 51.81 | -0.21 | -0.40 | 52.22 | 52.43 | 51.76 | 11536337 |
| 1781735400 | 52.02 | -0.7 | -1.33 | 52.52 | 53.31 | 51.86 | 16029755 |
| 1781649000 | 52.72 | 0.22 | 0.42 | 52.69 | 53.085 | 52.64 | 8257312 |
| 1781562600 | 52.5 | 0.32 | 0.61 | 52.87 | 53.195 | 52.47 | 14799774 |
| 1781303400 | 52.18 | 0.96 | 1.87 | 51.71 | 52.355 | 51.52 | 14849764 |
| 1781217000 | 51.22 | 1.62 | 3.27 | 50.07 | 51.33 | 50 | 12330663 |
| 1781130600 | 49.6 | -1.17 | -2.30 | 50.75 | 50.86 | 49.57 | 9573036 |
| 1781044200 | 50.77 | 0.81 | 1.62 | 50.59 | 50.82 | 49.84 | 13508926 |
| 1780957800 | 49.96 | -0.67 | -1.32 | 50.61 | 50.81 | 49.905 | 10269643 |
| 1780698600 | 50.63 | -0.99 | -1.92 | 51.41 | 51.65 | 50.495 | 12395957 |
| 1780612200 | 51.62 | -0.01 | -0.02 | 51.83 | 52.1999 | 51.435 | 9431784 |
| 1780525800 | 51.63 | 0.11 | 0.21 | 51.35 | 52.025 | 51.24 | 12299764 |
| 1780439400 | 51.52 | 0.6 | 1.18 | 50.82 | 51.665 | 50.7225 | 19580438 |
| 1780353000 | 50.92 | -0.23 | -0.45 | 50.65 | 51.05 | 50.125 | 25606831 |
| 1780093800 | 51.15 | -0.21 | -0.41 | 51.28 | 51.575 | 51.11 | 11728241 |
| 1780007400 | 51.36 | 0.18 | 0.35 | 51.07 | 51.47 | 50.61 | 10447068 |
| 1779921000 | 51.18 | 0.19 | 0.37 | 51.01 | 51.37 | 50.98 | 8867043 |
| 1779834600 | 50.99 | 0.7 | 1.39 | 50.68 | 51.165 | 50.65 | 8046681 |
| 1779489000 | 50.29 | 0.27 | 0.54 | 50.33 | 50.5 | 49.985 | 6798814 |
| 1779402600 | 50.02 | 0.3 | 0.60 | 49.54 | 50.25 | 49.135 | 10153043 |
| 1779316200 | 49.72 | 0.68 | 1.39 | 48.99 | 49.78 | 48.895 | 20385046 |
| 1779229800 | 49.04 | -1.18 | -2.35 | 49.78 | 49.86 | 48.89 | 11689853 |
| 1779143400 | 50.22 | -0.08 | -0.16 | 50.33 | 50.715 | 50.07 | 10426084 |
| 1778884200 | 50.3 | -1.37 | -2.65 | 51.01 | 51.19 | 50.245 | 11047673 |
| 1778797800 | 51.67 | -0.39 | -0.75 | 52.12 | 52.25 | 51.595 | 10581372 |
| 1778711400 | 52.06 | -0.08 | -0.15 | 52.13 | 52.515 | 52.02 | 8353128 |
| 1778625000 | 52.14 | -0.12 | -0.23 | 52 | 52.29 | 51.46 | 10895904 |
| 1778538600 | 52.26 | 0.67 | 1.30 | 51.86 | 52.405 | 51.83 | 8358678 |
| 1778279400 | 51.59 | 0.19 | 0.37 | 51.81 | 51.905 | 51.5 | 7514824 |
| 1778193000 | 51.4 | -1.01 | -1.93 | 52.6 | 52.77 | 51.375 | 12661710 |
| 1778106600 | 52.41 | 0.88 | 1.71 | 52.32 | 52.665 | 52.14 | 9992564 |
| 1778020200 | 51.53 | 0.88 | 1.74 | 51.04 | 51.79 | 50.8941 | 10308065 |
| 1777933800 | 50.65 | -0.7 | -1.36 | 51.155 | 51.26 | 50.5 | 9544120 |
| 1777674600 | 51.35 | -0.12 | -0.23 | 51.64 | 51.77 | 51.34 | 8792759 |
| 1777588200 | 51.47 | 0.51 | 1.00 | 50.92 | 51.71 | 50.8 | 14861220 |
| 1777501800 | 50.96 | -0.44 | -0.86 | 51.49 | 51.51 | 50.89 | 6967489 |
| 1777415400 | 51.4 | -0.38 | -0.73 | 51.875 | 51.98 | 51.01 | 9073210 |
| 1777329000 | 51.78 | -0.14 | -0.27 | 51.995 | 52.175 | 51.61 | 7952436 |
| 1777069800 | 51.92 | 0.11 | 0.21 | 51.75 | 52 | 51.325 | 7419740 |
| 1776983400 | 51.81 | -0.02 | -0.04 | 51.71 | 51.9 | 51.28 | 13782736 |
| 1776897000 | 51.83 | 0.06 | 0.12 | 52.24 | 52.42 | 51.695 | 8744241 |
| 1776810600 | 51.77 | -0.46 | -0.88 | 52.25 | 52.57 | 51.635 | 9426582 |
| 1776724200 | 52.23 | 0.35 | 0.67 | 51.84 | 52.4 | 51.67 | 8341086 |
| 1776465000 | 51.88 | 0.13 | 0.25 | 51.6 | 52.37 | 51.465 | 11629535 |
| 1776378600 | 51.75 | 0.37 | 0.72 | 51.52 | 51.97 | 51.49 | 12468700 |
| 1776292200 | 51.38 | -0.63 | -1.21 | 51.9 | 51.9 | 51.235 | 19988478 |
| 1776205800 | 52.01 | -0.18 | -0.34 | 52.26 | 52.26 | 51.65 | 8076795 |
| 1776119400 | 52.19 | 0.23 | 0.44 | 51.69 | 52.255 | 51.555 | 9751368 |
| 1775860200 | 51.96 | 0.29 | 0.56 | 51.93 | 52.22 | 51.88 | 5726300 |
| 1775773800 | 51.67 | -0.08 | -0.15 | 51.56 | 52.07 | 51.47 | 7576708 |
| 1775687400 | 51.75 | 1.67 | 3.33 | 51.08 | 51.78 | 50.7725 | 13578871 |
| 1775601000 | 50.08 | -0.14 | -0.28 | 50.12 | 50.32 | 49.68 | 9563855 |
| 1775514600 | 50.22 | -0.19 | -0.38 | 50.21 | 50.3 | 49.85 | 7936940 |
| 1775169000 | 50.41 | -0.05 | -0.10 | 50.08 | 50.92 | 49.91 | 13245685 |
| 1775082600 | 50.46 | 0.49 | 0.98 | 50.34 | 50.66 | 50.165 | 19964160 |
| 1774996200 | 49.97 | 0.88 | 1.79 | 49.515 | 50.23 | 49.285 | 20316675 |
| 1774909800 | 49.09 | 0.18 | 0.37 | 49.51 | 49.74 | 48.9001 | 16526966 |
| 1774650600 | 48.91 | -0.18 | -0.37 | 49.04 | 49.29 | 48.78 | 10687201 |
| 1774564200 | 49.09 | -0.32 | -0.65 | 48.97 | 49.73 | 48.965 | 12838090 |
| 1774477800 | 49.41 | 0.96 | 1.98 | 49 | 49.445 | 48.665 | 14890679 |
| 1774391400 | 48.45 | 0.9 | 1.89 | 47.275 | 48.79 | 47.24 | 15649729 |
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.
