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 | 1.52 | 3.02186878728 | 50.3 | 53.265 | 48.92 | 1421435 | 50.22927755 | CS |
| 4 | 2.02 | 4.0562248996 | 49.8 | 57.14 | 48.6082 | 1671672 | 51.45163962 | CS |
| 12 | -0.89 | -1.6884841586 | 52.71 | 60.7671 | 48.31 | 1423033 | 53.4863097 | CS |
| 26 | -3.07 | -5.5930041902 | 54.89 | 62.445 | 48.31 | 1478773 | 54.80198729 | CS |
| 52 | 7.41 | 16.6854312092 | 44.41 | 62.445 | 41.45 | 1562885 | 52.2072634 | CS |
| 156 | 3.49 | 7.22118766812 | 48.33 | 75.73 | 33.34 | 1575171 | 52.66140013 | CS |
| 260 | 14.36 | 38.3342231714 | 37.46 | 75.73 | 25.1 | 1817236 | 48.327759 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 51.82 | 2.2 | 4.43 | 50.15 | 52.5 | 49.975 | 2155785 |
| 1781735700 | 49.62 | 0.28 | 0.57 | 49.8 | 51.3 | 49.14 | 1533962 |
| 1781649300 | 49.34 | 0.09 | 0.18 | 49.11 | 50.2399 | 49.11 | 1253591 |
| 1781562900 | 49.25 | -1.76 | -3.45 | 51.17 | 51.72 | 49.1 | 1646842 |
| 1781303700 | 51.01 | -1.32 | -2.52 | 52.84 | 53.265 | 50.78 | 1479287 |
| 1781217300 | 52.33 | 2.45 | 4.91 | 50.3 | 52.34 | 48.92 | 1193495 |
| 1781130900 | 49.88 | -0.49 | -0.97 | 49.62 | 51.08 | 48.6082 | 2174882 |
| 1781044500 | 50.37 | -1.3 | -2.52 | 53.45 | 57.14 | 50.11 | 4538114 |
| 1780958100 | 51.67 | -0.08 | -0.15 | 51.7 | 52.82 | 51.45 | 2888348 |
| 1780698900 | 51.75 | 0.65 | 1.27 | 51.2 | 51.99 | 50.36 | 1304615 |
| 1780612500 | 51.1 | -0.69 | -1.33 | 51.95 | 51.985 | 50.55 | 1632145 |
| 1780526100 | 51.79 | 0.41 | 0.80 | 51.46 | 52.76 | 51.26 | 1979280 |
| 1780439700 | 51.38 | -1.21 | -2.30 | 52.27 | 52.34 | 50.86 | 1047290 |
| 1780353300 | 52.59 | -0.21 | -0.40 | 52.615 | 52.8 | 51.29 | 1242396 |
| 1780094100 | 52.8 | -2.32 | -4.21 | 54.29 | 54.92 | 52.55 | 1484588 |
| 1780007700 | 55.12 | 2.26 | 4.28 | 52.98 | 55.66 | 52.695 | 1555258 |
| 1779921300 | 52.86 | -1.67 | -3.06 | 55.35 | 55.46 | 52.58 | 1362196 |
| 1779834900 | 54.53 | 2.01 | 3.83 | 53.54 | 54.67 | 53.06 | 1369222 |
| 1779489300 | 52.52 | 1.49 | 2.92 | 51.18 | 52.99 | 51.18 | 1069993 |
| 1779402900 | 51.03 | 0.43 | 0.85 | 49.8 | 51.465 | 49.25 | 1006272 |
| 1779316500 | 50.6 | 1.35 | 2.74 | 49.25 | 50.82 | 48.31 | 1098228 |
| 1779230100 | 49.25 | -0.73 | -1.46 | 49.87 | 50.22 | 48.31 | 1046136 |
| 1779143700 | 49.98 | -0.57 | -1.13 | 50.35 | 50.6 | 49.05 | 1607193 |
| 1778884500 | 50.55 | -0.52 | -1.02 | 50.3 | 50.75 | 49.6 | 1782653 |
| 1778798100 | 51.07 | 1.1 | 2.20 | 51.55 | 52.205 | 50.04 | 1455454 |
| 1778711700 | 49.97 | -1.15 | -2.25 | 50.66 | 50.66 | 48.75 | 1674047 |
| 1778625300 | 51.12 | -0.42 | -0.81 | 51.36 | 51.595 | 50.1616 | 1417984 |
| 1778538900 | 51.54 | -2.57 | -4.75 | 54 | 54.17 | 51.45 | 1254713 |
| 1778279700 | 54.11 | 0.56 | 1.05 | 53.24 | 54.82 | 52.63 | 1036549 |
| 1778193300 | 53.55 | -0.91 | -1.67 | 55.06 | 55.06 | 52.925 | 1327249 |
| 1778106900 | 54.46 | 2.45 | 4.71 | 53.13 | 54.67 | 52.735 | 1165260 |
| 1778020500 | 52.01 | 0.24 | 0.46 | 51.96 | 52.81 | 51.65 | 1014316 |
| 1777934100 | 51.77 | -2.06 | -3.83 | 53.25 | 53.52 | 51.535 | 1159253 |
| 1777674900 | 53.83 | -1.01 | -1.84 | 54.76 | 55.095 | 53.705 | 942491 |
| 1777588500 | 54.84 | 1.46 | 2.74 | 53.76 | 55.36 | 53.5276 | 1058341 |
| 1777502100 | 53.38 | -1.01 | -1.86 | 54.02 | 55.02 | 53.13 | 1383436 |
| 1777415700 | 54.39 | -2.13 | -3.77 | 56.61 | 57.125 | 53.875 | 1290694 |
| 1777329300 | 56.52 | -0.67 | -1.17 | 57.1 | 57.7 | 56.26 | 968559 |
| 1777070100 | 57.19 | 0.42 | 0.74 | 56.67 | 57.24 | 55.065 | 1098223 |
| 1776983700 | 56.77 | -1.47 | -2.52 | 58.22 | 58.5 | 56.38 | 783193 |
| 1776897300 | 58.24 | 0.17 | 0.29 | 58.78 | 58.9358 | 57.55 | 862970 |
| 1776810900 | 58.07 | 0.05 | 0.09 | 58.02 | 58.67 | 57.4225 | 937772 |
| 1776724500 | 58.02 | -0.61 | -1.04 | 57.46 | 58.455 | 56.51 | 1090763 |
| 1776465300 | 58.63 | 0.64 | 1.10 | 57.99 | 60.7671 | 57.99 | 1460542 |
| 1776378900 | 57.99 | -1.1 | -1.86 | 58.985 | 60.655 | 57.83 | 1140058 |
| 1776292500 | 59.09 | 0.56 | 0.96 | 58.1 | 59.585 | 57.9 | 812666 |
| 1776206100 | 58.53 | 1.39 | 2.43 | 57.31 | 58.96 | 57.31 | 1019075 |
| 1776119700 | 57.14 | 0.77 | 1.37 | 56.26 | 57.57 | 55.925 | 1027915 |
| 1775860500 | 56.37 | 0.69 | 1.24 | 55.52 | 56.56 | 54.915 | 1161699 |
| 1775774100 | 55.68 | -0.52 | -0.93 | 55.84 | 56.36 | 53.96 | 1949839 |
| 1775687700 | 56.2 | -0.98 | -1.71 | 59.06 | 59.73 | 55.105 | 2360409 |
| 1775601300 | 57.18 | -1.89 | -3.20 | 58.55 | 59.33 | 54.08 | 1791170 |
| 1775514900 | 59.07 | 1.72 | 3.00 | 57.43 | 59.155 | 56.84 | 1799187 |
| 1775169300 | 57.35 | -0.34 | -0.59 | 56.82 | 57.8 | 55.52 | 1438111 |
| 1775082900 | 57.69 | 1.24 | 2.20 | 57.67 | 58.27 | 56.15 | 1965866 |
| 1774996500 | 56.45 | 2.18 | 4.02 | 54.46 | 57.085 | 54.46 | 830552 |
| 1774910100 | 54.27 | 0.76 | 1.42 | 54.47 | 54.74 | 53.43 | 1382786 |
| 1774650900 | 53.51 | 0.01 | 0.02 | 53.5 | 54.78 | 52.915 | 1844827 |
| 1774564500 | 53.5 | 0.17 | 0.32 | 52.71 | 54.91 | 52.56 | 1333976 |
| 1774478100 | 53.33 | -0.21 | -0.39 | 53.975 | 54.25 | 52.36 | 1339845 |
| 1774391700 | 53.54 | 0.88 | 1.67 | 52.07 | 53.98 | 51.71 | 1096160 |
| 1774305300 | 52.66 | 0.68 | 1.31 | 53.96 | 54.21 | 52.54 | 1288075 |
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.
