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 | -3.03 | -5.85960162444 | 51.71 | 52.39 | 48.605 | 121631 | 50.28241824 | CS |
| 4 | -4.35 | -8.20290401659 | 53.03 | 54.415 | 48.18 | 124762 | 50.9185984 | CS |
| 12 | -14.27 | -22.6687847498 | 62.95 | 70.73 | 48.18 | 133897 | 57.8314194 | CS |
| 26 | -13.17 | -21.2934518998 | 61.85 | 70.73 | 48.18 | 118021 | 60.99495385 | CS |
| 52 | -11.72 | -19.4039735099 | 60.4 | 70.73 | 45.42 | 134139 | 56.52927222 | CS |
| 156 | -48.61 | -49.9640250797 | 97.29 | 109.51 | 45.42 | 120839 | 73.2146404 | CS |
| 260 | -18.17 | -27.1802543007 | 66.85 | 121.425 | 45.42 | 110989 | 76.99616441 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 66.98 | 0.99 | 1.50 | 66.23 | 67.39 | 65.68 | 91670 |
| 1731627300 | 65.989999 | -0.39 | -0.59 | 66.239999 | 66.965 | 65.3 | 83977 |
| 1731540900 | 66.379999 | -0.62 | -0.93 | 67.69 | 67.69 | 66.03 | 73740 |
| 1731454500 | 67 | -2.7 | -3.87 | 69.37 | 70.19 | 66.95 | 121816 |
| 1731368100 | 69.7 | 0.11 | 0.16 | 70.14 | 70.73 | 69.33 | 92459 |
| 1731108900 | 69.59 | 0.97 | 1.41 | 68.95 | 70.48 | 68.79 | 94122 |
| 1731022500 | 68.62 | 0.01 | 0.01 | 68.62 | 69 | 67.61 | 159146 |
| 1730936100 | 68.61 | 1.76 | 2.63 | 68.35 | 70.65 | 68.23 | 152515 |
| 1730849700 | 66.849999 | 2.58 | 4.01 | 64.04 | 66.849999 | 63.725 | 61861 |
| 1730763300 | 64.269999 | -1 | -1.53 | 65.269999 | 65.269999 | 62.82 | 71510 |
| 1730500500 | 65.269999 | 4.08 | 6.67 | 62.95 | 67.49 | 62.26 | 160231 |
| 1730414100 | 61.19 | -1.29 | -2.06 | 62.62 | 62.95 | 60.94 | 83852 |
| 1730327700 | 62.48 | -1.03 | -1.62 | 63.07 | 63.9 | 62.11 | 59949 |
| 1730241300 | 63.51 | -0.94 | -1.46 | 63.9 | 63.94 | 63.19 | 59806 |
| 1730154900 | 64.45 | 1.1 | 1.74 | 63.92 | 65.069999 | 63.92 | 64251 |
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
