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 | -1.55 | -2.96650717703 | 52.25 | 55.36 | 49.77 | 7408763 | 51.78579 | CS |
| 4 | -2.38 | -4.48379804069 | 53.08 | 55.36 | 47.04 | 10093923 | 49.42819887 | CS |
| 12 | -12.37 | -19.6131282702 | 63.07 | 65.29 | 47.04 | 7590834 | 53.94739986 | CS |
| 26 | -18.74 | -26.9873271889 | 69.44 | 69.53 | 47.04 | 7930004 | 57.94795779 | CS |
| 52 | -63.53 | -55.6158627331 | 114.23 | 114.23 | 47.04 | 5377768 | 60.23194659 | CS |
| 156 | -63.53 | -55.6158627331 | 114.23 | 114.23 | 47.04 | 1797363 | 60.23194659 | CS |
| 260 | -57.63 | -53.1985599557 | 108.33 | 122.39 | 47.04 | 2542709 | 85.74836685 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 50.45 | -1.2 | -2.32 | 52.005 | 52.365 | 50.1 | 7437170 |
| 1783636500 | 51.65 | 1.05 | 2.08 | 50 | 51.66 | 49.77 | 4907718 |
| 1783550100 | 50.6 | -2.11 | -4.00 | 51.32 | 51.85 | 50.47 | 8239634 |
| 1783463700 | 52.71 | 0.93 | 1.80 | 54.0287 | 55.36 | 52.555 | 11325074 |
| 1783377300 | 51.78 | -0.55 | -1.05 | 52.25 | 52.33 | 50.842 | 5162928 |
| 1783031700 | 52.33 | 1.6 | 3.15 | 51.215 | 53.15 | 51.215 | 9178498 |
| 1782945300 | 50.73 | 1.68 | 3.43 | 50.075 | 51.8099 | 49.6554 | 7046924 |
| 1782858900 | 49.05 | 0.22 | 0.45 | 48.79 | 49.11 | 47.235 | 6800853 |
| 1782772500 | 48.83 | -0.62 | -1.25 | 50.03 | 50.46 | 48.575 | 7061524 |
| 1782513300 | 49.45 | 1.92 | 4.04 | 47.57 | 49.555 | 47.57 | 18519158 |
| 1782426900 | 47.53 | -0.66 | -1.37 | 48.37 | 48.78 | 47.295 | 6880248 |
| 1782340500 | 48.19 | 0.89 | 1.88 | 47.45 | 48.9 | 47.32 | 6323523 |
| 1782254100 | 47.3 | 0.12 | 0.25 | 47.835 | 48.14 | 47.17 | 7014615 |
| 1782167700 | 47.18 | -0.68 | -1.42 | 47.88 | 48.78 | 47.04 | 7411950 |
| 1781822100 | 47.86 | -0.91 | -1.87 | 48.51 | 48.95 | 47.5 | 13526615 |
| 1781735700 | 48.77 | -1.06 | -2.13 | 50.11 | 52.31 | 48.44 | 15253924 |
| 1781649300 | 49.83 | 1.92 | 4.01 | 48.538 | 50.115 | 48.3 | 15824658 |
| 1781562900 | 47.91 | -5.87 | -10.91 | 49.312 | 50.6455 | 47.37 | 26872349 |
| 1781303700 | 53.78 | 0.72 | 1.36 | 53.08 | 54.04 | 52.38 | 4340922 |
| 1781217300 | 53.06 | -0.22 | -0.41 | 53.02 | 53.5 | 51.78 | 5024980 |
| 1781130900 | 53.28 | -0.75 | -1.39 | 53.6 | 54.3 | 52.5 | 3469562 |
| 1781044500 | 54.03 | 1.31 | 2.48 | 52.75 | 54.39 | 52.4 | 5993555 |
| 1780958100 | 52.72 | -1.71 | -3.14 | 54.18 | 54.18 | 52.56 | 5569305 |
| 1780698900 | 54.43 | -1.8 | -3.20 | 55.1 | 55.83 | 53.475 | 7137240 |
| 1780612500 | 56.23 | 1.15 | 2.09 | 56.27 | 57.02 | 55.72 | 5353970 |
| 1780526100 | 55.08 | -1.38 | -2.44 | 56.2 | 56.3999 | 53 | 10251899 |
| 1780439700 | 56.46 | -2.59 | -4.39 | 58.2 | 58.2 | 56.35 | 8439395 |
| 1780353300 | 59.05 | 2.49 | 4.40 | 56.7 | 59.08 | 56.4301 | 7969742 |
| 1780094100 | 56.56 | 0.73 | 1.31 | 55.77 | 57.33 | 55.4 | 11762618 |
| 1780007700 | 55.83 | 0.21 | 0.38 | 55.41 | 56.18 | 55.06 | 5414092 |
| 1779921300 | 55.62 | 0.01 | 0.02 | 55.475 | 57.35 | 55.4 | 4600706 |
| 1779834900 | 55.61 | -1.52 | -2.66 | 56.825 | 56.825 | 55.42 | 5608737 |
| 1779489300 | 57.13 | 1.31 | 2.35 | 56.075 | 57.3 | 56.03 | 6466129 |
| 1779402900 | 55.82 | -0.59 | -1.05 | 56.315 | 56.62 | 54.95 | 6931193 |
| 1779316500 | 56.41 | 0.38 | 0.68 | 56.07 | 56.74 | 54.4637 | 5367373 |
| 1779230100 | 56.03 | -0.63 | -1.11 | 57.49 | 57.699 | 55.65 | 7535263 |
| 1779143700 | 56.66 | 1.33 | 2.40 | 55.3 | 57.49 | 55.25 | 8388310 |
| 1778884500 | 55.33 | 1.87 | 3.50 | 53.445 | 55.73 | 53.445 | 8070573 |
| 1778798100 | 53.46 | 1.09 | 2.08 | 53.15 | 53.77 | 52.27 | 5859269 |
| 1778711700 | 52.37 | -2.51 | -4.57 | 54.16 | 54.27 | 52.17 | 7342985 |
| 1778625300 | 54.88 | 0.49 | 0.90 | 54.55 | 55.43 | 54.08 | 6319251 |
| 1778538900 | 54.39 | -1.09 | -1.96 | 54.99 | 55.26 | 54.13 | 6422142 |
| 1778279700 | 55.48 | -1.33 | -2.34 | 56.75 | 56.75 | 54.64 | 5568317 |
| 1778193300 | 56.81 | 0.7 | 1.25 | 56.355 | 57.74 | 56.355 | 7148708 |
| 1778106900 | 56.11 | -1.17 | -2.04 | 57.56 | 57.705 | 55.67 | 10023858 |
| 1778020500 | 57.28 | -5.53 | -8.80 | 57.82 | 59.54 | 56.495 | 15404977 |
| 1777934100 | 62.81 | 0.67 | 1.08 | 62.15 | 64.03 | 62 | 7066081 |
| 1777674900 | 62.14 | -0.51 | -0.81 | 63.49 | 63.92 | 62.05 | 4078671 |
| 1777588500 | 62.65 | 0.63 | 1.02 | 61.33 | 62.745 | 60.49 | 5102910 |
| 1777502100 | 62.02 | 0.42 | 0.68 | 61.7 | 62.46 | 61.17 | 4804013 |
| 1777415700 | 61.6 | 0.33 | 0.54 | 61.65 | 62.37 | 61.12 | 4100219 |
| 1777329300 | 61.27 | 0.43 | 0.71 | 60.41 | 61.61 | 60.41 | 4248726 |
| 1777070100 | 60.84 | -0.71 | -1.15 | 61.43 | 61.43 | 60.275 | 3997430 |
| 1776983700 | 61.55 | -1.71 | -2.70 | 62.4 | 62.86 | 60.565 | 4809323 |
| 1776897300 | 63.26 | 0 | 0.00 | 63.26 | 63.62 | 62.46 | 3978390 |
| 1776810900 | 63.26 | -0.88 | -1.37 | 64.87 | 65.29 | 62.93 | 4638995 |
| 1776724500 | 64.14 | 0.17 | 0.27 | 63.97 | 65.055 | 63.86 | 5556435 |
| 1776465300 | 63.97 | 1.53 | 2.45 | 63.07 | 64.34 | 62.56 | 5158618 |
| 1776378900 | 62.44 | 1.15 | 1.88 | 61.525 | 62.77 | 61.31 | 4916802 |
| 1776292500 | 61.29 | 2.27 | 3.85 | 59.99 | 61.84 | 59.88 | 7076033 |
| 1776206100 | 59.02 | 0.23 | 0.39 | 58.97 | 59.62 | 58.53 | 4445418 |
| 1776119700 | 58.79 | 2.7 | 4.81 | 55.93 | 59.045 | 55.7 | 7382934 |
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.
