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 | 0.24 | 0.477516912057 | 50.26 | 50.72 | 48.66 | 74879 | 49.94945795 | CS |
| 4 | -1.21 | -2.33997292593 | 51.71 | 52.39 | 48.5 | 93185 | 50.51508594 | CS |
| 12 | -15.89 | -23.934327459 | 66.39 | 68.64 | 48.18 | 132773 | 54.8195527 | CS |
| 26 | -11.05 | -17.9528838343 | 61.55 | 70.73 | 48.18 | 107530 | 59.32879458 | CS |
| 52 | -4.21 | -7.69511972217 | 54.71 | 70.73 | 45.42 | 130065 | 56.45193283 | CS |
| 156 | -46.7 | -48.0452674897 | 97.2 | 109.51 | 45.42 | 117065 | 71.84883843 | CS |
| 260 | -18.92 | -27.2543935465 | 69.42 | 121.425 | 45.42 | 111480 | 76.86033288 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 50.5 | -0.2 | -0.39 | 50.69 | 51.03 | 49.9 | 112940 |
| 1739489700 | 50.7 | 0.62 | 1.24 | 50.06 | 50.72 | 49.58 | 58365 |
| 1739403300 | 50.08 | -0.49 | -0.97 | 49.75 | 50.26 | 48.66 | 75983 |
| 1739316900 | 50.57 | 1.18 | 2.39 | 48.89 | 50.66 | 48.89 | 66512 |
| 1739230500 | 49.39 | -0.02 | -0.04 | 49.35 | 49.5799 | 48.91 | 69178 |
| 1738971300 | 49.41 | -1.07 | -2.12 | 50.26 | 50.69 | 49.25 | 104356 |
| 1738884900 | 50.48 | -0.2 | -0.39 | 50.82 | 50.82 | 50.08 | 60305 |
| 1738798500 | 50.68 | 0.35 | 0.70 | 50.77 | 50.8675 | 50.228 | 65686 |
| 1738712100 | 50.33 | -0.32 | -0.63 | 50.33 | 51.005 | 49.89 | 66773 |
| 1738625700 | 50.65 | 0.01 | 0.02 | 49.99 | 51.33 | 49.79 | 71131 |
| 1738366500 | 50.64 | -0.42 | -0.82 | 50.73 | 51.035 | 50.12 | 93910 |
| 1738280100 | 51.06 | 0.06 | 0.12 | 51.04 | 51.915 | 50.685 | 109332 |
| 1738193700 | 51 | -0.79 | -1.53 | 51.53 | 51.81 | 50.45 | 105218 |
| 1738107300 | 51.79 | 0.38 | 0.74 | 51.08 | 52.215 | 50.76 | 127586 |
| 1738020900 | 51.41 | 2.73 | 5.61 | 48.97 | 51.5575 | 48.97 | 162143 |
| 1737761700 | 48.68 | -0.16 | -0.33 | 48.79 | 49.3595 | 48.5 | 75954 |
| 1737675300 | 48.84 | 0 | 0.00 | 48.84 | 48.84 | 48.84 | 0 |
| 1737588900 | 48.84 | -2.3 | -4.50 | 50.98 | 50.98 | 48.605 | 131705 |
| 1737502500 | 51.14 | 0.08 | 0.16 | 50.93 | 52.38 | 50.93 | 108137 |
| 1737156900 | 51.06 | -0.47 | -0.91 | 51.71 | 52.39 | 50.97 | 125051 |
| 1737070500 | 51.53 | 1.51 | 3.02 | 49.96 | 51.58 | 49.95 | 158257 |
| 1736984100 | 50.02 | 0.31 | 0.62 | 51.19 | 51.19 | 50.01 | 94293 |
| 1736897700 | 49.71 | 0.41 | 0.83 | 49.28 | 49.97 | 48.99 | 95072 |
| 1736811300 | 49.3 | 0.43 | 0.88 | 48.74 | 49.4397 | 48.18 | 121618 |
| 1736552100 | 48.87 | -1.47 | -2.92 | 49.5 | 49.84 | 48.71 | 136862 |
| 1736379300 | 50.34 | -0.69 | -1.35 | 50.49 | 51 | 49.86 | 102747 |
| 1736292900 | 51.03 | 0.76 | 1.51 | 50.12 | 51.03 | 49.9 | 145171 |
| 1736206500 | 50.27 | -1.46 | -2.82 | 51.59 | 52.185 | 50.17 | 142119 |
| 1735947300 | 51.73 | 0.35 | 0.68 | 51.64 | 52.39 | 50.88 | 163673 |
| 1735860900 | 51.38 | -1.25 | -2.38 | 53.14 | 53.765 | 51.345 | 119688 |
| 1735688100 | 52.63 | -0.62 | -1.16 | 53.51 | 53.9544 | 52.005 | 88620 |
| 1735601700 | 53.25 | 0.37 | 0.70 | 52.7 | 53.67 | 52.22 | 157518 |
| 1735342500 | 52.88 | -0.78 | -1.45 | 53.78 | 54.415 | 52.51 | 128973 |
| 1735256100 | 53.66 | 0.16 | 0.30 | 53.4 | 54.125 | 51.96 | 1041704 |
| 1735077840 | 53.5 | -0.16 | -0.30 | 53.15 | 54.2 | 52.21 | 303929 |
| 1734996900 | 53.66 | -1.11 | -2.03 | 54.43 | 54.58 | 52.94 | 156685 |
| 1734737700 | 54.77 | -0.07 | -0.13 | 54.09 | 55.815 | 54.04 | 352201 |
| 1734651300 | 54.84 | -0.72 | -1.30 | 56.07 | 57.38 | 54.82 | 128935 |
| 1734564900 | 55.56 | -3.39 | -5.75 | 59.15 | 59.27 | 55.26 | 90816 |
| 1734478500 | 58.95 | -0.28 | -0.47 | 59.06 | 59.96 | 58.95 | 83407 |
| 1734392100 | 59.23 | -0.19 | -0.32 | 59.46 | 60.275 | 59.04 | 104442 |
| 1734132900 | 59.42 | -0.13 | -0.22 | 59.15 | 59.56 | 58.19 | 155819 |
| 1734046500 | 59.55 | -0.37 | -0.62 | 59.81 | 60.53 | 59.265 | 74921 |
| 1733960100 | 59.92 | -1.4 | -2.28 | 59.92 | 60.8 | 59.47 | 107111 |
| 1733873700 | 61.32 | 1.01 | 1.67 | 60.3 | 61.73 | 59.28 | 79286 |
| 1733787300 | 60.31 | -0.3 | -0.49 | 61.2 | 61.488 | 60.02 | 112716 |
| 1733528100 | 60.61 | -0.46 | -0.75 | 61.55 | 61.55 | 60.22 | 84863 |
| 1733441700 | 61.07 | -0.81 | -1.31 | 61.62 | 62.01 | 60.85 | 67798 |
| 1733355300 | 61.88 | -0.73 | -1.17 | 62.41 | 63.4199 | 61.54 | 144874 |
| 1733268900 | 62.61 | -1.37 | -2.14 | 64.04 | 64.54 | 62.49 | 78449 |
| 1733182500 | 63.98 | -1.46 | -2.22 | 65.34 | 65.34 | 63.535 | 102159 |
| 1732917840 | 65.435 | 0.12 | 0.18 | 65.879999 | 66.56 | 64.5 | 81284 |
| 1732750500 | 65.319999 | -1.24 | -1.86 | 66.83 | 68.07 | 64.849999 | 128021 |
| 1732664100 | 66.56 | -1.32 | -1.94 | 67.47 | 67.47 | 65 | 211534 |
| 1732577700 | 67.88 | 1.38 | 2.08 | 66.83 | 68.64 | 66.83 | 123138 |
| 1732318500 | 66.5 | 0.65 | 0.99 | 66.39 | 67.57 | 64.6101 | 78232 |
| 1732232100 | 65.849999 | 0.16 | 0.24 | 66.15 | 66.55 | 65.12 | 65197 |
| 1732145700 | 65.69 | -0.41 | -0.62 | 66.22 | 66.319999 | 65.44 | 44908 |
| 1732059300 | 66.099999 | 0.3 | 0.46 | 65.379999 | 66.265 | 64.489999 | 72986 |
| 1731972900 | 65.8 | -1.18 | -1.76 | 67 | 67.29 | 65.28 | 79820 |
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
