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 | 3 | 6 | 50 | 53.8 | 49.1 | 2754276 | 50.52900774 | DE |
| 4 | 5.2 | 10.8786610879 | 47.8 | 53.8 | 44.65 | 2435861 | 49.22695102 | DE |
| 12 | -2.9 | -5.18783542039 | 55.9 | 59.1 | 44.05 | 1748689 | 49.16216341 | DE |
| 26 | -8.7 | -14.1004862237 | 61.7 | 69.2 | 44.05 | 1949515 | 55.31228435 | DE |
| 52 | 11.5 | 27.7108433735 | 41.5 | 69.2 | 35.95 | 1720087 | 51.48685661 | DE |
| 156 | 23.8 | 81.5068493151 | 29.2 | 69.2 | 25.55 | 1667579 | 40.52745914 | DE |
| 260 | -40 | -43.0107526882 | 93 | 95.75 | 25.55 | 1737477 | 47.53433309 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783009800 | 52.2 | 0.5 | 0.97 | 52 | 52.6 | 51.6 | 1115541 |
| 1782923400 | 51.7 | 0.8 | 1.57 | 50 | 51.8 | 50 | 1183489 |
| 1782837000 | 50.9 | 0.7 | 1.39 | 49.75 | 51.6 | 49.75 | 951864 |
| 1782750600 | 50.2 | 0.1 | 0.20 | 51 | 52 | 49.1 | 9103197 |
| 1782491400 | 50.1 | -0.8 | -1.57 | 50 | 51.1 | 49.2 | 1417291 |
| 1782405000 | 50.9 | -0.3 | -0.59 | 49.2 | 52.3 | 49.2 | 1733833 |
| 1782318600 | 51.2 | 2.2 | 4.49 | 48.9 | 51.2 | 48.4 | 1926065 |
| 1782232200 | 49 | 0.5 | 1.03 | 50.4 | 50.4 | 48 | 477237 |
| 1782145800 | 48.5 | 0.4 | 0.83 | 48.1 | 48.9 | 47.2 | 1314328 |
| 1781886600 | 48.1 | -1.1 | -2.24 | 51.5 | 51.5 | 48.1 | 1080360 |
| 1781800200 | 49.2 | 0.7 | 1.44 | 48 | 49.2 | 47.8 | 1158380 |
| 1781713800 | 48.5 | -0.55 | -1.12 | 51 | 51 | 47.6 | 1224419 |
| 1781627400 | 49.05 | -0.3 | -0.61 | 51.3 | 51.3 | 48.65 | 1393420 |
| 1781541000 | 49.35 | 0.7 | 1.44 | 48.5 | 50 | 48.25 | 14564607 |
| 1781281800 | 48.65 | 1.85 | 3.95 | 44.65 | 49.4 | 44.65 | 3752737 |
| 1781195400 | 46.8 | 0.45 | 0.97 | 45.4 | 47.4 | 45.4 | 1771364 |
| 1781109000 | 46.35 | 1.1 | 2.43 | 47.4 | 47.4 | 44.85 | 1305893 |
| 1781022600 | 45.25 | 0.15 | 0.33 | 45 | 46.15 | 44.75 | 1293308 |
| 1780936200 | 45.1 | -0.75 | -1.64 | 47.95 | 47.95 | 44.7 | 1352423 |
| 1780677000 | 45.85 | 0.05 | 0.11 | 47.8 | 47.8 | 45.5 | 599756 |
| 1780590600 | 45.8 | 0.25 | 0.55 | 45.25 | 45.95 | 45.25 | 907163 |
| 1780504200 | 45.55 | -1.15 | -2.46 | 46.5 | 46.7 | 45.3 | 889022 |
| 1780417800 | 46.7 | 0 | 0.00 | 47 | 47.3 | 46.2 | 908631 |
| 1780331400 | 46.7 | -1.3 | -2.71 | 50 | 50 | 46.35 | 2521705 |
| 1780072200 | 48 | 0.15 | 0.31 | 45.85 | 49.1 | 45.85 | 1079607 |
| 1779985800 | 47.85 | -0.8 | -1.64 | 46.35 | 48.2 | 46.35 | 1209555 |
| 1779899400 | 48.65 | 0.6 | 1.25 | 48.25 | 48.85 | 47.95 | 1459583 |
| 1779813000 | 48.05 | 0.85 | 1.80 | 47.2 | 48.35 | 47.2 | 1694325 |
| 1779467400 | 47.2 | -0.85 | -1.77 | 48.2 | 48.45 | 47.2 | 1419014 |
| 1779381000 | 48.05 | 0.35 | 0.73 | 47.5 | 48.35 | 46.75 | 1288285 |
| 1779294600 | 47.7 | 0.9 | 1.92 | 46.8 | 48.1 | 46.2 | 1491619 |
| 1779208200 | 46.8 | -0.4 | -0.85 | 46.1 | 48.45 | 46.1 | 2272367 |
| 1779121800 | 47.2 | 1.85 | 4.08 | 47.15 | 47.6 | 45.65 | 2039801 |
| 1778862600 | 45.35 | 0.1 | 0.22 | 46 | 46 | 44.05 | 1806808 |
| 1778776200 | 45.25 | -0.7 | -1.52 | 46.65 | 46.65 | 44.95 | 2480919 |
| 1778689800 | 45.95 | -1.05 | -2.23 | 48.55 | 48.55 | 45.1 | 3253537 |
| 1778603400 | 47 | -3.8 | -7.48 | 50 | 50 | 45.4 | 4765052 |
| 1778517000 | 50.8 | -0.8 | -1.55 | 53 | 53 | 50.5 | 1370714 |
| 1778257800 | 51.6 | 0.5 | 0.98 | 51 | 52.4 | 50.7 | 1241952 |
| 1778171400 | 51.1 | 0.2 | 0.39 | 51.4 | 51.8 | 50.9 | 766585 |
| 1778085000 | 50.9 | 1.65 | 3.35 | 51.3 | 51.9 | 49.15 | 1202673 |
| 1777998600 | 49.25 | -1.05 | -2.09 | 51 | 51.3 | 48.85 | 1236792 |
| 1777653000 | 50.3 | -1.3 | -2.52 | 51 | 51.1 | 50.3 | 350635 |
| 1777566600 | 51.6 | 0.1 | 0.19 | 51.2 | 51.9 | 50.7 | 588317 |
| 1777480200 | 51.5 | 1.2 | 2.39 | 50 | 51.8 | 50 | 909433 |
| 1777393800 | 50.3 | -1.1 | -2.14 | 51.5 | 51.6 | 50.1 | 934369 |
| 1777307400 | 51.4 | 0.7 | 1.38 | 51 | 52.4 | 50.7 | 1028781 |
| 1777048200 | 50.7 | 0.5 | 1.00 | 50 | 51 | 49.6 | 1581481 |
| 1776961800 | 50.2 | -3.4 | -6.34 | 52.5 | 52.9 | 50.2 | 1692624 |
| 1776875400 | 53.6 | -0.2 | -0.37 | 56 | 56 | 52.7 | 739770 |
| 1776789000 | 53.8 | -1.3 | -2.36 | 56 | 56 | 53.8 | 888478 |
| 1776702600 | 55.1 | -0.4 | -0.72 | 55.5 | 55.5 | 54.6 | 1135584 |
| 1776443400 | 55.5 | 1.3 | 2.40 | 53.6 | 55.5 | 53.6 | 1841110 |
| 1776357000 | 54.2 | -1 | -1.81 | 55.9 | 55.9 | 54.1 | 980721 |
| 1776270600 | 55.2 | -1.6 | -2.82 | 59.1 | 59.1 | 55.2 | 860966 |
| 1776184200 | 56.8 | 0.8 | 1.43 | 58.5 | 58.5 | 56.2 | 855395 |
| 1776097800 | 56 | -0.5 | -0.88 | 55.5 | 56.3 | 55.5 | 507118 |
| 1775838600 | 56.5 | 0.6 | 1.07 | 55.9 | 57.1 | 55.9 | 506263 |
| 1775752200 | 55.9 | -0.4 | -0.71 | 55.5 | 56.6 | 55.5 | 1479873 |
| 1775665800 | 56.3 | 2.7 | 5.04 | 56.1 | 58 | 55.9 | 2805373 |
| 1775579400 | 53.6 | -0.7 | -1.29 | 56.2 | 56.2 | 53.3 | 1971860 |
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.
