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 | 1.27 | 2.66414936018 | 47.67 | 51.39 | 46.2067 | 913208 | 48.4920013 | CS |
| 4 | 7.94 | 19.3658536585 | 41 | 51.39 | 40.17 | 748221 | 46.81185847 | CS |
| 12 | 9.52 | 24.1501775748 | 39.42 | 51.39 | 37.01 | 831753 | 43.77938996 | CS |
| 26 | -17.94 | -26.8241626794 | 66.88 | 71.26 | 37.01 | 1097850 | 47.56928559 | CS |
| 52 | -13.85 | -22.0576524924 | 62.79 | 112.5395 | 37.01 | 1001946 | 64.09103417 | CS |
| 156 | 22.94 | 88.2307692308 | 26 | 112.5395 | 26 | 724045 | 58.24329355 | CS |
| 260 | 22.94 | 88.2307692308 | 26 | 112.5395 | 26 | 724045 | 58.24329355 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 48.94 | -0.48 | -0.97 | 49.46 | 50.7 | 48.27 | 513263 |
| 1782340500 | 49.42 | 2.48 | 5.28 | 47.19 | 50.62 | 47.16 | 640723 |
| 1782254100 | 46.94 | -1.03 | -2.15 | 47.13 | 48.68 | 46.2067 | 495648 |
| 1782167700 | 47.97 | -1.05 | -2.14 | 48.43 | 51.39 | 47.82 | 1099078 |
| 1781822100 | 49.02 | 1.98 | 4.21 | 47.67 | 49.345 | 46.31 | 1417383 |
| 1781735700 | 47.04 | 0.08 | 0.17 | 47.58 | 49.33 | 46.77 | 664236 |
| 1781649300 | 46.96 | -1.91 | -3.90 | 48.69 | 49.68 | 46.15 | 586436 |
| 1781562900 | 48.865 | 3.62 | 7.99 | 46.07 | 48.96 | 46 | 639991 |
| 1781303700 | 45.25 | -0.03 | -0.07 | 45.79 | 46.3514 | 44.48 | 413614 |
| 1781217300 | 45.28 | 0.43 | 0.96 | 44.64 | 45.68 | 43.6 | 582377 |
| 1781130900 | 44.85 | -2.15 | -4.57 | 45.79 | 47.64 | 44.795 | 602879 |
| 1781044500 | 47 | 0.36 | 0.77 | 47.04 | 48.51 | 45.05 | 578366 |
| 1780958100 | 46.64 | 1.27 | 2.80 | 45.38 | 47.17 | 45.0101 | 687556 |
| 1780698900 | 45.37 | -2.43 | -5.08 | 47.61 | 47.77 | 44.74 | 580997 |
| 1780612500 | 47.8 | 1.59 | 3.44 | 46.14 | 49.6699 | 46.015 | 626320 |
| 1780526100 | 46.21 | -0.79 | -1.68 | 46.95 | 47.28 | 44.85 | 766955 |
| 1780439700 | 47 | -1.14 | -2.37 | 47.23 | 47.89 | 45.56 | 875310 |
| 1780353300 | 48.14 | 5.65 | 13.30 | 43.89 | 48.23 | 43.38 | 1583442 |
| 1780094100 | 42.49 | 0.97 | 2.32 | 41.98 | 42.82 | 41.78 | 748276 |
| 1780007700 | 41.525 | -0.18 | -0.42 | 41 | 41.86 | 40.17 | 626611 |
| 1779921300 | 41.7 | 0.86 | 2.11 | 40.91 | 42.27 | 40.46 | 548404 |
| 1779834900 | 40.84 | 0.62 | 1.54 | 40.255 | 41.215 | 39.71 | 626905 |
| 1779489300 | 40.22 | 0.19 | 0.47 | 40.34 | 40.87 | 39.925 | 772654 |
| 1779402900 | 40.03 | 0.41 | 1.03 | 39.17 | 40.085 | 38.81 | 535332 |
| 1779316500 | 39.62 | 0.54 | 1.38 | 38.57 | 39.98 | 37.69 | 634121 |
| 1779230100 | 39.08 | -0.39 | -0.99 | 38.875 | 39.395 | 37.66 | 838034 |
| 1779143700 | 39.47 | 0.94 | 2.44 | 39.75 | 40.615 | 38.79 | 874458 |
| 1778884500 | 38.53 | -1.53 | -3.82 | 39.28 | 39.635 | 38.46 | 561189 |
| 1778798100 | 40.06 | -0.1 | -0.25 | 40.91 | 41.03 | 39.05 | 587044 |
| 1778711700 | 40.16 | 1.54 | 3.99 | 40.44 | 40.615 | 39.3 | 1382042 |
| 1778625300 | 38.62 | -4.66 | -10.77 | 42.99 | 43.15 | 37.65 | 2270768 |
| 1778538900 | 43.28 | -0.77 | -1.75 | 42.78 | 44.83 | 42.52 | 1123033 |
| 1778279700 | 44.05 | 0.04 | 0.09 | 43 | 44.1 | 42 | 701301 |
| 1778193300 | 44.01 | 0.63 | 1.45 | 42.85 | 44.72 | 42.85 | 801549 |
| 1778106900 | 43.38 | -1.14 | -2.56 | 42.54 | 43.91 | 40.72 | 755900 |
| 1778020500 | 44.52 | -1.76 | -3.80 | 45.63 | 45.63 | 43.71 | 441726 |
| 1777934100 | 46.28 | 0.53 | 1.16 | 45.87 | 47.04 | 45.4184 | 542850 |
| 1777674900 | 45.75 | 2.66 | 6.17 | 44.165 | 46.06 | 43.88 | 803427 |
| 1777588500 | 43.09 | 0.42 | 0.98 | 43.01 | 43.4 | 42.19 | 814550 |
| 1777502100 | 42.67 | -0.54 | -1.25 | 43.16 | 43.21 | 42.07 | 535843 |
| 1777415700 | 43.21 | -1.2 | -2.70 | 43.85 | 44.41 | 42.34 | 714706 |
| 1777329300 | 44.41 | -1.37 | -2.99 | 45.92 | 45.92 | 44.16 | 475857 |
| 1777070100 | 45.78 | 1.96 | 4.47 | 44.48 | 45.79 | 43.7851 | 582635 |
| 1776983700 | 43.82 | -4.24 | -8.82 | 46.94 | 46.94 | 43.2375 | 937528 |
| 1776897300 | 48.06 | 2.49 | 5.46 | 47.15 | 48.1 | 46.5311 | 646624 |
| 1776810900 | 45.57 | -3.06 | -6.29 | 48 | 48.75 | 45.56 | 819015 |
| 1776724500 | 48.63 | -0.12 | -0.25 | 48.07 | 48.66 | 47.255 | 797159 |
| 1776465300 | 48.75 | 2.7 | 5.86 | 48.36 | 50.3 | 47.43 | 1581214 |
| 1776378900 | 46.05 | 3.46 | 8.12 | 46.57 | 46.79 | 43.86 | 1245202 |
| 1776292500 | 42.59 | 2.81 | 7.06 | 40.5 | 42.62 | 40.5 | 607328 |
| 1776206100 | 39.78 | 0.26 | 0.66 | 39.94 | 41.05 | 38.69 | 707396 |
| 1776119700 | 39.52 | 1.42 | 3.73 | 37.27 | 40.24 | 37.01 | 1015597 |
| 1775860500 | 38.1 | -3.43 | -8.26 | 42.08 | 42.56 | 37.83 | 1256208 |
| 1775774100 | 41.53 | -2.44 | -5.55 | 43.43 | 43.99 | 41.22 | 1562755 |
| 1775687700 | 43.97 | 2.74 | 6.65 | 46.25 | 46.4 | 43.05 | 2025827 |
| 1775601300 | 41.23 | 1.11 | 2.77 | 40.65 | 41.27 | 39.74 | 669627 |
| 1775514900 | 40.12 | -0.31 | -0.77 | 40.635 | 41.08 | 39.99 | 602428 |
| 1775169300 | 40.43 | -0.78 | -1.89 | 39.42 | 41.18 | 39.19 | 781624 |
| 1775082900 | 41.21 | 0.39 | 0.96 | 41.72 | 42.065 | 40.79 | 1015920 |
| 1774996500 | 40.82 | 2.7 | 7.08 | 38.64 | 40.85 | 38.29 | 983582 |
| 1774910100 | 38.12 | -0.48 | -1.24 | 38.81 | 39.03 | 37.71 | 1093608 |
| 1774650900 | 38.6 | -1.08 | -2.72 | 38.97 | 39.76 | 38.39 | 784136 |
| 1774564500 | 39.68 | -0.7 | -1.73 | 39.54 | 41.6 | 39.22 | 1064643 |
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.
