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 | -6.56455142232 | 45.7 | 46 | 41.4 | 425919 | 44.35629793 | DE |
| 4 | -12.3 | -22.3636363636 | 55 | 56 | 41.4 | 605262 | 46.50560126 | DE |
| 12 | -8.3 | -16.2745098039 | 51 | 58.4 | 41.4 | 279251 | 48.67611213 | DE |
| 26 | -11.3 | -20.9259259259 | 54 | 59 | 41.4 | 234735 | 50.88971772 | DE |
| 52 | -21.1 | -33.0721003135 | 63.8 | 64 | 41.4 | 209992 | 53.97564409 | DE |
| 156 | -50.3 | -54.0860215054 | 93 | 95 | 41.4 | 188007 | 59.00504159 | DE |
| 260 | -53.3 | -55.5208333333 | 96 | 102 | 41.4 | 173967 | 66.54975303 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 42.7 | 0 | 0.00 | 43.2 | 43.2 | 41.4 | 395812 |
| 1783614600 | 42.7 | -0.7 | -1.61 | 44 | 44 | 42.5 | 152955 |
| 1783528200 | 43.4 | -1.2 | -2.69 | 45 | 45 | 42.2 | 364553 |
| 1783441800 | 44.6 | 0 | 0.00 | 44.4 | 44.6 | 42.4 | 1211380 |
| 1783355400 | 44.6 | -1.4 | -3.04 | 45.9 | 46 | 44.6 | 251356 |
| 1783096200 | 46 | 0.9 | 2.00 | 45.7 | 46 | 44.5 | 149351 |
| 1783009800 | 45.1 | -0.6 | -1.31 | 45.5 | 45.6 | 44.4 | 163524 |
| 1782923400 | 45.7 | -1.7 | -3.59 | 47.4 | 47.5 | 45.5 | 327070 |
| 1782837000 | 47.4 | 1.4 | 3.04 | 46.5 | 47.4 | 46.5 | 367313 |
| 1782750600 | 46 | -0.4 | -0.86 | 46.5 | 46.5 | 45.4 | 223724 |
| 1782491400 | 46.4 | 0.4 | 0.87 | 47 | 47.3 | 43.9 | 401832 |
| 1782405000 | 46 | 1.6 | 3.60 | 46 | 47 | 45 | 1338830 |
| 1782318600 | 44.4 | -2.1 | -4.52 | 46.5 | 46.5 | 43.7 | 1226807 |
| 1782232200 | 46.5 | -0.8 | -1.69 | 47.5 | 47.5 | 46.5 | 564119 |
| 1782145800 | 47.3 | 0.3 | 0.64 | 49.6 | 49.6 | 46.8 | 525049 |
| 1781886600 | 47 | -7.2 | -13.28 | 52.6 | 52.6 | 47 | 4171548 |
| 1781800200 | 54.2 | 0 | 0.00 | 55.6 | 55.8 | 54.2 | 138816 |
| 1781713800 | 54.2 | -1.6 | -2.87 | 55.8 | 56 | 54.2 | 142993 |
| 1781627400 | 55.8 | -0.2 | -0.36 | 56 | 56 | 55 | 128532 |
| 1781541000 | 56 | 1 | 1.82 | 55.2 | 56 | 53.6 | 148038 |
| 1781281800 | 55 | 1 | 1.85 | 55 | 55 | 53.8 | 107451 |
| 1781195400 | 54 | -1 | -1.82 | 54.6 | 54.6 | 53.6 | 112741 |
| 1781109000 | 55 | 2 | 3.77 | 53 | 55 | 53 | 19202 |
| 1781022600 | 53 | -1 | -1.85 | 55 | 55 | 53 | 40263 |
| 1780936200 | 54 | -0.2 | -0.37 | 55 | 55 | 53.6 | 155063 |
| 1780677000 | 54.2 | -0.8 | -1.45 | 54.4 | 54.4 | 54 | 147908 |
| 1780590600 | 55 | 0.6 | 1.10 | 56 | 56 | 54.4 | 60365 |
| 1780504200 | 54.4 | -1.2 | -2.16 | 56 | 56 | 54.4 | 40770 |
| 1780417800 | 55.6 | 0.4 | 0.72 | 56 | 56 | 55.2 | 24538 |
| 1780331400 | 55.2 | 1 | 1.85 | 55.8 | 55.8 | 55.2 | 29329 |
| 1780072200 | 54.2 | -1.4 | -2.52 | 55 | 56 | 54.2 | 190432 |
| 1779985800 | 55.6 | 0.4 | 0.72 | 56.4 | 56.4 | 55.6 | 80207 |
| 1779899400 | 55.2 | -0.4 | -0.72 | 56.2 | 56.4 | 54.8 | 101961 |
| 1779813000 | 55.6 | 0.2 | 0.36 | 56 | 56.4 | 55.6 | 246793 |
| 1779467400 | 55.4 | 0.4 | 0.73 | 56.2 | 56.4 | 55.4 | 56787 |
| 1779381000 | 55 | -1 | -1.79 | 56.2 | 56.2 | 55 | 48069 |
| 1779294600 | 56 | 0.4 | 0.72 | 55 | 56.2 | 55 | 71707 |
| 1779208200 | 55.6 | 0.6 | 1.09 | 56.4 | 56.4 | 55.6 | 49242 |
| 1779121800 | 55 | -0.8 | -1.43 | 55.8 | 56.2 | 55 | 64351 |
| 1778862600 | 55.8 | -0.2 | -0.36 | 55.2 | 56.4 | 55.2 | 122282 |
| 1778776200 | 56 | -1 | -1.75 | 56 | 57.4 | 55.4 | 210583 |
| 1778689800 | 57 | 0.8 | 1.42 | 57.4 | 57.4 | 57 | 36835 |
| 1778603400 | 56.2 | -1.6 | -2.77 | 57.2 | 57.8 | 56.2 | 29035 |
| 1778517000 | 57.8 | 0.2 | 0.35 | 56.4 | 57.8 | 56.4 | 127307 |
| 1778257800 | 57.6 | 0.6 | 1.05 | 56 | 57.8 | 56 | 45185 |
| 1778171400 | 57 | 1 | 1.79 | 55.6 | 57.2 | 55.6 | 77730 |
| 1778085000 | 56 | -2 | -3.45 | 58 | 58.4 | 55.8 | 215069 |
| 1777998600 | 58 | 1 | 1.75 | 57.2 | 58.4 | 56.2 | 300114 |
| 1777653000 | 57 | 1.2 | 2.15 | 56 | 57 | 55 | 63995 |
| 1777566600 | 55.8 | 1 | 1.82 | 53.4 | 56 | 53.4 | 128269 |
| 1777480200 | 54.8 | 0 | 0.00 | 54.8 | 54.8 | 53.6 | 125806 |
| 1777393800 | 54.8 | -0.2 | -0.36 | 54.8 | 54.8 | 53 | 192543 |
| 1777307400 | 55 | 1.8 | 3.38 | 52 | 55 | 52 | 116611 |
| 1777048200 | 53.2 | 0.2 | 0.38 | 52.8 | 54 | 51.6 | 262933 |
| 1776961800 | 53 | 0.2 | 0.38 | 52.4 | 53 | 52.4 | 120386 |
| 1776875400 | 52.8 | 0.6 | 1.15 | 53 | 53 | 51.2 | 75797 |
| 1776789000 | 52.2 | -0.4 | -0.76 | 52.8 | 53 | 52.2 | 138626 |
| 1776702600 | 52.6 | -0.2 | -0.38 | 52.8 | 52.8 | 52 | 92515 |
| 1776443400 | 52.8 | -0.2 | -0.38 | 51 | 53 | 51 | 69992 |
| 1776357000 | 53 | 0.8 | 1.53 | 53 | 53 | 52.8 | 112883 |
| 1776270600 | 52.2 | -0.8 | -1.51 | 52 | 52.4 | 52 | 72282 |
| 1776184200 | 53 | 2.4 | 4.74 | 50.8 | 53 | 50.8 | 283119 |
| 1776097800 | 50.6 | -0.4 | -0.78 | 51 | 51 | 50.6 | 265586 |
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.
