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 | 0.2 | 0.387972841901 | 51.55 | 53 | 49.795 | 2030725 | 51.08152459 | CS |
| 4 | -10.06 | -16.2756835464 | 61.81 | 62.5 | 49.795 | 1782346 | 53.76381401 | CS |
| 12 | -13.66 | -20.8836569332 | 65.41 | 68.07 | 49.795 | 1291872 | 59.09796796 | CS |
| 26 | -28.95 | -35.873605948 | 80.7 | 84.95 | 49.795 | 1303226 | 65.91643221 | CS |
| 52 | -40.04 | -43.6213095108 | 91.79 | 93.44 | 49.795 | 1124298 | 72.9979503 | CS |
| 156 | -46.72 | -47.445922616 | 98.47 | 98.84 | 49.795 | 827427 | 80.3826247 | CS |
| 260 | -27.44 | -34.6508397525 | 79.19 | 99.75 | 49.795 | 738470 | 81.4886513 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 51.75 | 0.57 | 1.11 | 51.68 | 52.67 | 51.18 | 1419804 |
| 1782945300 | 51.18 | 0.64 | 1.27 | 51.38 | 52.055 | 50.92 | 1430392 |
| 1782858900 | 50.54 | -0.91 | -1.77 | 50.9 | 51.215 | 50.33 | 2320114 |
| 1782772500 | 51.45 | -0.52 | -1.00 | 52.41 | 53 | 51.27 | 1253072 |
| 1782513300 | 51.97 | 2.1 | 4.21 | 50.25 | 52.01 | 50 | 3282487 |
| 1782426900 | 49.87 | -1.78 | -3.45 | 51.55 | 52.04 | 49.795 | 1867560 |
| 1782340500 | 51.65 | -0.7 | -1.34 | 52.16 | 52.92 | 51.585 | 2383641 |
| 1782254100 | 52.35 | 0.66 | 1.28 | 52.65 | 53.24 | 52.14 | 2078838 |
| 1782167700 | 51.69 | 0.22 | 0.43 | 51.5 | 52.525 | 49.9 | 2693889 |
| 1781822100 | 51.47 | -3.48 | -6.33 | 53.57 | 53.8048 | 51.23 | 2693613 |
| 1781735700 | 54.95 | -1.06 | -1.89 | 55.8 | 56.755 | 54.54 | 2158313 |
| 1781649300 | 56.01 | 0.11 | 0.20 | 55.9 | 56.63 | 55.5 | 1670788 |
| 1781562900 | 55.9 | -0.5 | -0.89 | 56.48 | 57.35 | 55.65 | 1494980 |
| 1781303700 | 56.4 | 0.36 | 0.64 | 56.41 | 57.15 | 55.57 | 1406294 |
| 1781217300 | 56.04 | -0.93 | -1.63 | 56.62 | 56.81 | 55.2701 | 996880 |
| 1781130900 | 56.97 | -1.01 | -1.74 | 57.96 | 58.37 | 56.745 | 1170808 |
| 1781044500 | 57.98 | -0.36 | -0.62 | 58.045 | 59.29 | 57.59 | 957000 |
| 1780958100 | 58.34 | -1.75 | -2.91 | 59.5 | 59.51 | 58.21 | 1465554 |
| 1780698900 | 60.09 | -0.75 | -1.23 | 60.88 | 61.78 | 60.04 | 1301863 |
| 1780612500 | 60.84 | 0 | 0.00 | 61.81 | 62.5 | 60.31 | 1238485 |
| 1780526100 | 60.84 | -2.16 | -3.43 | 62.18 | 62.365 | 60.195 | 1386655 |
| 1780439700 | 63 | -2.26 | -3.46 | 64.15 | 64.9285 | 62.54 | 1648710 |
| 1780353300 | 65.26 | 2.29 | 3.64 | 63.38 | 65.614999 | 63.1 | 1632515 |
| 1780094100 | 62.97 | 1.32 | 2.14 | 61.74 | 63.22 | 61.25 | 1544237 |
| 1780007700 | 61.65 | 0.36 | 0.59 | 62 | 62.33 | 61.405 | 908509 |
| 1779921300 | 61.29 | -0.83 | -1.34 | 62.12 | 63.17 | 60.9708 | 797039 |
| 1779834900 | 62.12 | -0.54 | -0.86 | 62.845 | 62.845 | 61.2643 | 889168 |
| 1779489300 | 62.66 | 0.3 | 0.48 | 62.46 | 63.719 | 62.46 | 662552 |
| 1779402900 | 62.36 | -0.26 | -0.42 | 62.11 | 62.945 | 61.19 | 1042357 |
| 1779316500 | 62.62 | 0.53 | 0.85 | 61.45 | 62.7 | 60.53 | 951296 |
| 1779230100 | 62.09 | -0.19 | -0.31 | 62.76 | 63.92 | 61.77 | 1106938 |
| 1779143700 | 62.28 | 1.7 | 2.81 | 60.41 | 62.4 | 60 | 1048434 |
| 1778884500 | 60.58 | -1.35 | -2.18 | 61.55 | 62.675 | 60.25 | 1311171 |
| 1778798100 | 61.93 | 2 | 3.34 | 60.38 | 63.79 | 59.47 | 1614763 |
| 1778711700 | 59.93 | -2.41 | -3.87 | 61.76 | 62.79 | 59.4 | 1810187 |
| 1778625300 | 62.34 | -0.23 | -0.37 | 62.94 | 63.23 | 62.08 | 1836520 |
| 1778538900 | 62.57 | -1.18 | -1.85 | 63.61 | 63.71 | 62.44 | 1689282 |
| 1778279700 | 63.75 | -1.39 | -2.13 | 64.72 | 64.795 | 63.07 | 1040539 |
| 1778193300 | 65.14 | 1.18 | 1.84 | 63.93 | 65.385999 | 63.93 | 991777 |
| 1778106900 | 63.96 | -1.48 | -2.26 | 65.129999 | 65.47 | 63.91 | 709697 |
| 1778020500 | 65.44 | 0.14 | 0.21 | 65.41 | 65.575 | 64.47 | 556621 |
| 1777934100 | 65.3 | 0.6 | 0.93 | 64.41 | 65.81 | 64.41 | 716855 |
| 1777674900 | 64.7 | 0.03 | 0.05 | 64.8 | 65.41 | 64.44 | 890203 |
| 1777588500 | 64.67 | 0.76 | 1.19 | 63.6 | 64.78 | 63.16 | 688778 |
| 1777502100 | 63.91 | -0.36 | -0.56 | 63.85 | 64.709999 | 63.34 | 763311 |
| 1777415700 | 64.269999 | -0.44 | -0.68 | 65 | 65.92 | 63.97 | 1039528 |
| 1777329300 | 64.709999 | -0.6 | -0.92 | 65.31 | 66.2399 | 64.7 | 1188069 |
| 1777070100 | 65.31 | 0.53 | 0.82 | 64.72 | 65.599999 | 64.2035 | 1206548 |
| 1776983700 | 64.78 | -0.95 | -1.45 | 64.86 | 65.428299 | 63.01 | 1127133 |
| 1776897300 | 65.73 | -0.64 | -0.96 | 66.379999 | 66.83 | 65.15 | 1103651 |
| 1776810900 | 66.37 | -0.59 | -0.88 | 67.12 | 68.02 | 66 | 844707 |
| 1776724500 | 66.959999 | -0.67 | -0.99 | 67.5 | 68.07 | 66.95 | 558562 |
| 1776465300 | 67.63 | 1.08 | 1.62 | 67.099999 | 67.85 | 66.879999 | 724749 |
| 1776378900 | 66.55 | 1.08 | 1.65 | 66.16 | 66.76 | 65.79 | 689179 |
| 1776292500 | 65.47 | 0.49 | 0.75 | 65.95 | 66.459999 | 64.98 | 707120 |
| 1776206100 | 64.98 | 0.04 | 0.06 | 65.209999 | 66.01 | 64.86 | 517464 |
| 1776119700 | 64.94 | 1.94 | 3.08 | 62.98 | 65.135 | 62.75 | 1205489 |
| 1775860500 | 63 | -1.39 | -2.16 | 64.55 | 64.65 | 62.89 | 860948 |
| 1775774100 | 64.39 | -1.61 | -2.44 | 65.41 | 65.635 | 63.82 | 1051904 |
| 1775687700 | 66 | -0.42 | -0.63 | 67.575 | 67.575 | 65.84 | 702139 |
| 1775601300 | 66.42 | 0.38 | 0.58 | 65.879999 | 66.995 | 65.765 | 1039446 |
| 1775514900 | 66.04 | -0.39 | -0.59 | 66.36 | 66.6495 | 65.629999 | 1099929 |
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.
