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 | -0.8674 | -1.78624382208 | 48.56 | 50.135 | 47.39 | 89838 | 48.6915045 | SP |
| 4 | -2.6974 | -5.35304623933 | 50.39 | 56.97 | 47.39 | 107276 | 51.26744784 | SP |
| 12 | -5.6074 | -10.5204502814 | 53.3 | 58.38 | 47.39 | 124829 | 52.44669375 | SP |
| 26 | 1.6526 | 3.58948740226 | 46.04 | 60.01 | 42.05 | 232769 | 51.6274916 | SP |
| 52 | 17.3426 | 57.1420098847 | 30.35 | 60.01 | 28.51 | 140734 | 49.53722158 | SP |
| 156 | 23.5126 | 97.2398676592 | 24.18 | 60.01 | 21.1 | 58418 | 45.51558228 | SP |
| 260 | 47.3216 | 12755.148248 | 0.371 | 60.01 | 0.371 | 34956 | 45.51133361 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 47.6926 | -2.29 | -4.59 | 49.06 | 49.24 | 47.39 | 106001 |
| 1783377300 | 49.9852 | 0.74 | 1.51 | 49.78 | 50.065 | 49.48 | 63076 |
| 1783031700 | 49.2431 | 0.7 | 1.45 | 48.94 | 50.135 | 48.71 | 75408 |
| 1782945300 | 48.5408 | -0.69 | -1.40 | 48.56 | 49.525 | 48.48 | 114867 |
| 1782858900 | 49.23 | 0.51 | 1.05 | 49.18 | 49.59 | 48.8797 | 77017 |
| 1782772500 | 48.7191 | -0.17 | -0.36 | 48.85 | 48.94 | 47.94 | 50986 |
| 1782513300 | 48.8929 | -0.11 | -0.22 | 48.75 | 49.5045 | 48.62 | 57269 |
| 1782426900 | 49 | 0.87 | 1.82 | 49.24 | 49.525 | 48.39 | 110666 |
| 1782340500 | 48.1265 | -2.12 | -4.21 | 48.72 | 48.78 | 47.58 | 169699 |
| 1782254100 | 50.2438 | -2.82 | -5.31 | 50.47 | 50.9 | 50.07 | 168149 |
| 1782167700 | 53.06 | -0.8 | -1.49 | 53.17 | 53.39 | 52.8101 | 74838 |
| 1781822100 | 53.86 | -0.73 | -1.34 | 54.56 | 54.93 | 53.55 | 63194 |
| 1781735700 | 54.59 | -1.52 | -2.71 | 55.85 | 56.97 | 54.59 | 105106 |
| 1781649300 | 56.11 | 0.12 | 0.21 | 55.95 | 56.69 | 55.635 | 68402 |
| 1781562900 | 55.99 | 1.78 | 3.28 | 56 | 56.755 | 55.76 | 183736 |
| 1781303700 | 54.21 | 1.48 | 2.81 | 53.23 | 54.484 | 53.23 | 102118 |
| 1781217300 | 52.7295 | 3.17 | 6.40 | 50.6 | 52.8 | 50.39 | 233340 |
| 1781130900 | 49.5568 | -1.62 | -3.17 | 50.39 | 51.09 | 49.48 | 107102 |
| 1781044500 | 51.1781 | -0.07 | -0.14 | 52.29 | 52.575 | 49.74 | 134595 |
| 1780958100 | 51.2478 | 0.22 | 0.43 | 52.12 | 52.26 | 51.1 | 189172 |
| 1780698900 | 51.03 | -5.08 | -9.06 | 54.24 | 54.28 | 50.91 | 173409 |
| 1780612500 | 56.1135 | -0.29 | -0.51 | 56.3 | 56.5 | 55.6567 | 74909 |
| 1780526100 | 56.4 | -1.92 | -3.29 | 57.42 | 57.42 | 56.1701 | 124707 |
| 1780439700 | 58.32 | 2.23 | 3.98 | 56.76 | 58.38 | 56.76 | 151326 |
| 1780353300 | 56.09 | 1.1 | 2.00 | 54.8 | 56.27 | 54.21 | 119968 |
| 1780094100 | 54.99 | 0.13 | 0.24 | 55.08 | 55.73 | 54.36 | 71705 |
| 1780007700 | 54.86 | 0.91 | 1.69 | 53.5 | 55.09 | 52.98 | 165283 |
| 1779921300 | 53.95 | -0.36 | -0.66 | 53.73 | 54.1 | 53.25 | 89052 |
| 1779834900 | 54.31 | 2.17 | 4.16 | 53.31 | 54.31 | 53.31 | 96729 |
| 1779489300 | 52.14 | -0.15 | -0.29 | 52.18 | 52.43 | 51.51 | 106899 |
| 1779402900 | 52.29 | 0.82 | 1.59 | 51.15 | 52.615 | 50.77 | 95783 |
| 1779316500 | 51.47 | 1.52 | 3.04 | 50.35 | 51.7 | 49.98 | 97264 |
| 1779230100 | 49.95 | -1.31 | -2.56 | 50.35 | 50.49 | 49.41 | 109438 |
| 1779143700 | 51.26 | -0.62 | -1.20 | 52.35 | 52.35 | 50.76 | 201580 |
| 1778884500 | 51.88 | -3.6 | -6.49 | 52.365 | 52.57 | 51.61 | 183151 |
| 1778798100 | 55.48 | -1.23 | -2.17 | 56.56 | 56.56 | 55.25 | 137733 |
| 1778711700 | 56.71 | 1.01 | 1.81 | 55.93 | 57.24 | 55.71 | 218983 |
| 1778625300 | 55.7 | 0.9 | 1.64 | 54.07 | 55.775 | 53.55 | 115072 |
| 1778538900 | 54.8 | 1.41 | 2.64 | 54.15 | 55.31 | 54.15 | 282807 |
| 1778279700 | 53.39 | 1.77 | 3.43 | 52.9 | 53.66 | 52.85 | 140776 |
| 1778193300 | 51.62 | -0.72 | -1.38 | 53.25 | 53.41 | 51.54 | 86942 |
| 1778106900 | 52.34 | 3.25 | 6.62 | 51.6 | 52.4199 | 51.4401 | 130237 |
| 1778020500 | 49.09 | 0.92 | 1.91 | 49.25 | 49.4 | 48.91 | 77903 |
| 1777934100 | 48.17 | -1.22 | -2.47 | 48.99 | 49.05 | 48.11 | 96929 |
| 1777674900 | 49.39 | -0.4 | -0.80 | 49.88 | 50.21 | 49.26 | 71803 |
| 1777588500 | 49.79 | 1.3 | 2.68 | 49.55 | 49.84 | 49.08 | 71269 |
| 1777502100 | 48.4905 | -0.94 | -1.91 | 49.36 | 49.36 | 48.405 | 74366 |
| 1777415700 | 49.4328 | -1.8 | -3.51 | 50.26 | 50.3601 | 49.04 | 105786 |
| 1777329300 | 51.23 | -0.37 | -0.72 | 51.5 | 51.71 | 51.035 | 72963 |
| 1777070100 | 51.6015 | -0.01 | -0.02 | 51.81 | 52.083 | 51.19 | 207526 |
| 1776983700 | 51.6116 | -1.24 | -2.34 | 52.31 | 52.98 | 51.06 | 132523 |
| 1776897300 | 52.85 | 1.78 | 3.49 | 52.29 | 53.04 | 52.12 | 472440 |
| 1776810900 | 51.07 | -2.53 | -4.72 | 53.39 | 53.4 | 51.05 | 168595 |
| 1776724500 | 53.6 | -0.5 | -0.92 | 53.63 | 53.8 | 53.15 | 72754 |
| 1776465300 | 54.1 | 1.03 | 1.94 | 54 | 54.85 | 53.685 | 92473 |
| 1776378900 | 53.07 | -0.28 | -0.53 | 53.54 | 53.615 | 52.81 | 84208 |
| 1776292500 | 53.3519 | -0.07 | -0.13 | 53.49 | 53.7235 | 53.055 | 91860 |
| 1776206100 | 53.42 | 0.75 | 1.42 | 53.33 | 53.524 | 53.09 | 103158 |
| 1776119700 | 52.67 | 0.42 | 0.80 | 51.8 | 52.7 | 51.64 | 76198 |
| 1775860500 | 52.25 | 0.88 | 1.72 | 52.07 | 52.7 | 51.895 | 100282 |
| 1775774100 | 51.3673 | -0.22 | -0.43 | 51.31 | 51.99 | 50.93 | 115087 |
| 1775687700 | 51.59 | 3.16 | 6.52 | 51.74 | 52.41 | 50.99 | 146622 |
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.
