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 | -2.79 | -5.30519110097 | 52.59 | 55.14 | 48.11 | 1699899 | 50.73376837 | CS |
| 4 | -5.6 | -10.1083032491 | 55.4 | 56.5544 | 48.11 | 2091054 | 53.19843428 | CS |
| 12 | -0.23 | -0.459724165501 | 50.03 | 57.321 | 46.84 | 1519240 | 51.96516115 | CS |
| 26 | 12.49 | 33.4762798177 | 37.31 | 57.321 | 35.4 | 1272091 | 48.33768028 | CS |
| 52 | 12.79 | 34.5582275061 | 37.01 | 57.321 | 33.05 | 1119303 | 43.5008807 | CS |
| 156 | 13.01 | 35.3628703452 | 36.79 | 57.321 | 26.05 | 1021168 | 37.12312857 | CS |
| 260 | 20.72 | 71.2517193948 | 29.08 | 65.81 | 14.52 | 1270147 | 34.67199262 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 49.16 | 0.94 | 1.95 | 48.165 | 49.65 | 48.07 | 1984128 |
| 1741304100 | 48.22 | -1.71 | -3.42 | 49.8512 | 49.98 | 48.11 | 1428791 |
| 1741217700 | 49.93 | -0.32 | -0.64 | 50.59 | 50.77 | 49.29 | 1552075 |
| 1741131300 | 50.25 | -1.04 | -2.03 | 50.6588 | 51.86 | 48.87 | 2235922 |
| 1741044900 | 51.29 | -2.74 | -5.07 | 54.3 | 55.14 | 50.94 | 1632917 |
| 1740785700 | 54.03 | 1.56 | 2.97 | 52.67 | 54.125 | 52 | 1532551 |
| 1740699300 | 52.47 | -1.18 | -2.20 | 53.65 | 54.025 | 52.22 | 1638925 |
| 1740612900 | 53.65 | -0.76 | -1.40 | 54.8471 | 55.075 | 53.235 | 8133350 |
| 1740526500 | 54.41 | -0.66 | -1.20 | 53.2 | 55.122826 | 53.14 | 1817447 |
| 1740440100 | 55.07 | 0.42 | 0.77 | 54.42 | 55.42 | 53.465 | 1689554 |
| 1740180900 | 54.65 | -0.32 | -0.58 | 55.1 | 56.5544 | 53.74 | 2233676 |
| 1740094500 | 54.97 | 0.68 | 1.25 | 53.25 | 55.9 | 53.25 | 2473938 |
| 1740008100 | 54.29 | -1.49 | -2.67 | 54.87 | 55.85 | 54.04 | 3112848 |
| 1739921700 | 55.78 | 2.44 | 4.57 | 54.65 | 56.12 | 54.56 | 2318791 |
| 1739576100 | 53.34 | 0.83 | 1.58 | 52.74 | 53.44 | 52.163 | 1461353 |
| 1739489700 | 52.51 | 1.07 | 2.08 | 52 | 52.545 | 50.785 | 987042 |
| 1739403300 | 51.44 | -0.54 | -1.04 | 51.395 | 51.675 | 50.3601 | 1460970 |
| 1739316900 | 51.98 | -1.03 | -1.94 | 52.5 | 52.81 | 51.51 | 936876 |
| 1739230500 | 53.01 | -0.3 | -0.56 | 53.6 | 53.6 | 52.44 | 1286884 |
| 1738971300 | 53.31 | -2.26 | -4.07 | 55 | 55.34 | 52.705 | 1304520 |
| 1738884900 | 55.57 | -0.05 | -0.09 | 56.24 | 56.78 | 55.29 | 788657 |
| 1738798500 | 55.62 | -0.68 | -1.21 | 56.22 | 56.385 | 54.91 | 1140246 |
| 1738712100 | 56.3 | -0.41 | -0.72 | 56.3375 | 57.321 | 55.8701 | 1244703 |
| 1738625700 | 56.71 | 0.56 | 1.00 | 55.13 | 57.18 | 54.69 | 1245649 |
| 1738366500 | 56.15 | -0.02 | -0.04 | 55.81 | 56.55 | 55.3 | 1170091 |
| 1738280100 | 56.17 | 2.32 | 4.31 | 54.23 | 56.32 | 54.1118 | 1643579 |
| 1738193700 | 53.85 | 0.75 | 1.41 | 53.47 | 54.7 | 53.12 | 1279472 |
| 1738107300 | 53.1 | 1.27 | 2.45 | 51.77 | 53.46 | 51.46 | 1234047 |
| 1738020900 | 51.83 | 0.36 | 0.70 | 51.13 | 52.25 | 50.875 | 938713 |
| 1737761700 | 51.47 | 0.52 | 1.02 | 50.98 | 51.75 | 50.485 | 826872 |
| 1737675300 | 50.95 | 0 | 0.00 | 50.95 | 50.95 | 50.95 | 0 |
| 1737588900 | 50.95 | -0.84 | -1.62 | 51.85 | 52.9 | 50.78 | 1649949 |
| 1737502500 | 51.79 | 3.03 | 6.21 | 49.5708 | 51.97 | 49.49 | 1867152 |
| 1737156900 | 48.76 | 0.77 | 1.60 | 48.61 | 49.17 | 48.35 | 968707 |
| 1737070500 | 47.99 | -0.98 | -2.00 | 48.86 | 49.36 | 47.875 | 1375720 |
| 1736984100 | 48.97 | -0.67 | -1.35 | 50.64 | 51 | 48.5 | 1390383 |
| 1736897700 | 49.64 | 1.07 | 2.20 | 49.35 | 50.11 | 48.82 | 1186601 |
| 1736811300 | 48.57 | -0.32 | -0.65 | 48.24 | 48.62 | 47.2 | 1622563 |
| 1736552100 | 48.89 | -0.84 | -1.69 | 49.175 | 49.175 | 47.9 | 1839668 |
| 1736379300 | 49.73 | -0.72 | -1.43 | 49.1 | 50.1 | 48.25 | 1449882 |
| 1736292900 | 50.45 | 0.19 | 0.38 | 50.85 | 51.8082 | 49.81 | 1600139 |
| 1736206500 | 50.26 | 0.78 | 1.58 | 49.8227 | 50.51 | 49.265 | 1466765 |
| 1735947300 | 49.48 | 0.98 | 2.02 | 48.5 | 49.6 | 48.04 | 1171614 |
| 1735860900 | 48.5 | 1.06 | 2.23 | 47.96 | 48.99 | 47.8802 | 777621 |
| 1735688100 | 47.44 | 0.07 | 0.15 | 47.55 | 48.22 | 47.33 | 722068 |
| 1735601700 | 47.37 | -0.62 | -1.29 | 47.25 | 47.98 | 46.84 | 717281 |
| 1735342500 | 47.99 | -0.52 | -1.07 | 47.9 | 48.3832 | 47.49 | 758835 |
| 1735256100 | 48.51 | 0.44 | 0.92 | 47.69 | 48.64 | 47.3804 | 709819 |
| 1735077840 | 48.07 | 0.6 | 1.26 | 47.8 | 48.245 | 47.5015 | 356822 |
| 1734996900 | 47.47 | -0.9 | -1.86 | 47.945 | 48.0331 | 47.055 | 1188509 |
| 1734737700 | 48.37 | -0.16 | -0.33 | 48.115 | 49.07 | 48.04 | 1497301 |
| 1734651300 | 48.53 | 0.96 | 2.02 | 49.675 | 49.72 | 48.13 | 1040737 |
| 1734564900 | 47.57 | -2.82 | -5.60 | 50.36 | 50.58 | 47.355 | 1651615 |
| 1734478500 | 50.39 | -0.97 | -1.89 | 51.18 | 51.18 | 49.86 | 1383001 |
| 1734392100 | 51.36 | 1.49 | 2.99 | 50.0682 | 51.8 | 50.05 | 1122012 |
| 1734132900 | 49.87 | -0.09 | -0.18 | 50.105 | 50.38 | 49.33 | 856376 |
| 1734046500 | 49.96 | -0.11 | -0.22 | 50.0553 | 51.09 | 49.891 | 858888 |
| 1733960100 | 50.07 | -0.71 | -1.40 | 50.87 | 51.49 | 49.965 | 887348 |
| 1733873700 | 50.78 | 2.02 | 4.14 | 48.915 | 51.18 | 48.26 | 1192594 |
| 1733787300 | 48.76 | -1.16 | -2.32 | 50.14 | 50.2 | 48.6 | 1177263 |
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
