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 | -0.85 | -1.56739811912 | 54.23 | 56.38 | 52.99 | 1221519 | 54.08075168 | CS |
| 4 | 4.83 | 9.94850669413 | 48.55 | 57.16 | 47.75 | 1374181 | 52.78282482 | CS |
| 12 | 3.33 | 6.65334665335 | 50.05 | 57.16 | 43.89 | 1176527 | 49.24678198 | CS |
| 26 | 7.94 | 17.4735915493 | 45.44 | 57.16 | 40.09 | 1281550 | 47.38749523 | CS |
| 52 | 21.07 | 65.212008666 | 32.31 | 57.16 | 31.73 | 991489 | 44.20448928 | CS |
| 156 | 30.84 | 136.823425022 | 22.54 | 57.16 | 19.96 | 885201 | 32.56712805 | CS |
| 260 | 32.87 | 160.263286202 | 20.51 | 57.16 | 14.06 | 856723 | 28.23531539 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 53.38 | -0.53 | -0.98 | 53.3 | 54.3 | 52.99 | 1166863 |
| 1741131300 | 53.91 | -0.85 | -1.55 | 54.37 | 55.06 | 53.03 | 1478382 |
| 1741044900 | 54.76 | 0.37 | 0.68 | 54.68 | 56.38 | 54.68 | 1317801 |
| 1740785700 | 54.39 | 0.58 | 1.08 | 54.165 | 54.71 | 53.835 | 1286902 |
| 1740699300 | 53.81 | -0.38 | -0.70 | 54.23 | 54.9 | 53.56 | 805057 |
| 1740612900 | 54.19 | 0.23 | 0.43 | 54.135 | 54.92 | 53.86 | 1068237 |
| 1740526500 | 53.96 | -0.04 | -0.07 | 53.81 | 54.71 | 53.28 | 1207175 |
| 1740440100 | 54 | 0.87 | 1.64 | 53.34 | 54.58 | 53.3 | 1238649 |
| 1740180900 | 53.13 | 1.29 | 2.49 | 51.86 | 53.73 | 51.44 | 1181237 |
| 1740094500 | 51.84 | -1.27 | -2.39 | 52.84 | 52.84 | 51.12 | 936856 |
| 1740008100 | 53.11 | 0.96 | 1.84 | 52.06 | 53.205 | 51.47 | 1295556 |
| 1739921700 | 52.15 | -1.73 | -3.21 | 53.8 | 53.82 | 51.51 | 1133366 |
| 1739576100 | 53.88 | 1.83 | 3.52 | 52.86 | 57.16 | 52.84 | 2870647 |
| 1739489700 | 52.05 | 1.72 | 3.42 | 48.88 | 52.21 | 47.96 | 1898090 |
| 1739403300 | 50.33 | -2.22 | -4.22 | 52.01 | 52.41 | 50.01 | 1675957 |
| 1739316900 | 52.55 | 1.05 | 2.04 | 51.62 | 52.63 | 51.24 | 1711957 |
| 1739230500 | 51.5 | 0.45 | 0.88 | 51.14 | 51.9 | 50.91 | 1115534 |
| 1738971300 | 51.05 | 2.4 | 4.93 | 48.62 | 51.21 | 48.61 | 1259855 |
| 1738884900 | 48.65 | 0.95 | 1.99 | 48.55 | 48.72 | 47.75 | 1233127 |
| 1738798500 | 47.7 | 0.44 | 0.93 | 47.19 | 47.79 | 46.875 | 940762 |
| 1738712100 | 47.26 | -0.55 | -1.15 | 47.78 | 47.78 | 46.65 | 952355 |
| 1738625700 | 47.81 | 1.27 | 2.73 | 46.82 | 48.44 | 46.345 | 1303572 |
| 1738366500 | 46.54 | -0.76 | -1.61 | 47.2 | 47.41 | 46.2 | 812384 |
| 1738280100 | 47.3 | 0.41 | 0.87 | 47.08 | 47.515 | 46.3807 | 823524 |
| 1738193700 | 46.89 | 0.59 | 1.27 | 46.37 | 47.015 | 46.12 | 664757 |
| 1738107300 | 46.3 | 0.01 | 0.02 | 46.41 | 47.79 | 46.25 | 934447 |
| 1738020900 | 46.29 | 0.72 | 1.58 | 45.29 | 46.96 | 45.2 | 975080 |
| 1737761700 | 45.57 | 0.51 | 1.13 | 46.69 | 46.89 | 45.08 | 1029915 |
| 1737675300 | 45.06 | 0 | 0.00 | 45.06 | 45.06 | 45.06 | 0 |
| 1737588900 | 45.06 | 0.54 | 1.21 | 44.78 | 45.62 | 44.57 | 1219014 |
| 1737502500 | 44.52 | -0.78 | -1.72 | 45.4 | 45.4665 | 43.89 | 1347207 |
| 1737156900 | 45.3 | -0.02 | -0.04 | 45.34 | 45.705 | 45.15 | 864528 |
| 1737070500 | 45.32 | -0.51 | -1.11 | 45.73 | 46.11 | 45.042 | 689670 |
| 1736984100 | 45.83 | 0.01 | 0.02 | 46.13 | 46.8985 | 45.76 | 969280 |
| 1736897700 | 45.82 | 0.29 | 0.64 | 45.48 | 46.03 | 45.13 | 612892 |
| 1736811300 | 45.53 | -0.42 | -0.91 | 45.62 | 46.3 | 45.32 | 757842 |
| 1736552100 | 45.95 | 0.01 | 0.02 | 45.4 | 46.55 | 45.2025 | 740019 |
| 1736379300 | 45.94 | 0.61 | 1.35 | 45.32 | 46.24 | 45.15 | 644658 |
| 1736292900 | 45.33 | -1.18 | -2.54 | 46.86 | 46.86 | 45.225 | 739468 |
| 1736206500 | 46.51 | -1.41 | -2.94 | 47.61 | 47.777 | 46.085 | 1010926 |
| 1735947300 | 47.92 | 0.69 | 1.46 | 47.355 | 48.08 | 46.95 | 1044881 |
| 1735860900 | 47.23 | 1.84 | 4.05 | 45.77 | 47.36 | 45.6 | 1079532 |
| 1735688100 | 45.39 | -0.01 | -0.02 | 45.23 | 46.04 | 45.07 | 757628 |
| 1735601700 | 45.4 | -0.52 | -1.13 | 45.89 | 45.89 | 45.04 | 825909 |
| 1735342500 | 45.92 | 0.3 | 0.66 | 45.595 | 45.94 | 44.96 | 1019567 |
| 1735256100 | 45.62 | -0.68 | -1.47 | 46.3 | 46.3 | 45.42 | 830672 |
| 1735077840 | 46.3 | 0.41 | 0.89 | 46.1 | 46.4 | 45.89 | 404683 |
| 1734996900 | 45.89 | -0.27 | -0.58 | 46.28 | 46.54 | 45.67 | 1530149 |
| 1734737700 | 46.16 | -1.37 | -2.88 | 46.955 | 47.7 | 46.08 | 5120540 |
| 1734651300 | 47.53 | -0.63 | -1.31 | 47.97 | 48.515 | 47.04 | 1148538 |
| 1734564900 | 48.16 | -2.49 | -4.92 | 50.65 | 50.65 | 48.08 | 1208383 |
| 1734478500 | 50.65 | -0.54 | -1.05 | 51.19 | 51.32 | 50.59 | 821404 |
| 1734392100 | 51.19 | 1.23 | 2.46 | 50.47 | 51.96 | 50.11 | 1886967 |
| 1734132900 | 49.96 | 0.13 | 0.26 | 50.145 | 50.26 | 49.55 | 697483 |
| 1734046500 | 49.83 | -0.16 | -0.32 | 50.02 | 50.45 | 49.29 | 688100 |
| 1733960100 | 49.99 | 1.22 | 2.50 | 49.0776 | 50.23 | 49.06 | 978819 |
| 1733873700 | 48.77 | 0.37 | 0.76 | 47.86 | 49.225 | 47.73 | 937385 |
| 1733787300 | 48.4 | -1.96 | -3.89 | 50.27 | 50.27 | 48.34 | 1151499 |
| 1733528100 | 50.36 | -0.68 | -1.33 | 51.0585 | 51.0585 | 50.095 | 665572 |
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
