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 | 3.4918 | 7.05556678117 | 49.49 | 53.42 | 49.49 | 5290 | 51.9223914 | SP |
| 4 | 1.5518 | 3.01730507486 | 51.43 | 53.42 | 48.3469 | 7348 | 50.39588712 | SP |
| 12 | 5.5018 | 11.5876158382 | 47.48 | 54 | 46.4175 | 8587 | 50.99773063 | SP |
| 26 | 2.0618 | 4.04909662215 | 50.92 | 54 | 46.09 | 10961 | 49.8310487 | SP |
| 52 | 14.9118 | 39.1694247439 | 38.07 | 54.48 | 36.84 | 11045 | 47.20218581 | SP |
| 156 | -67.4382 | -56.0024912805 | 120.42 | 122.1513 | 29.08 | 12501 | 42.86735127 | SP |
| 260 | -111.3082 | -67.7510499726 | 164.29 | 175.85 | 29.08 | 12275 | 80.77965464 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 52.9818 | 0.19 | 0.36 | 53.25 | 54 | 52.41 | 4208 |
| 1781735700 | 52.7902 | 0.98 | 1.89 | 52 | 53.42 | 52 | 8137 |
| 1781649300 | 51.8126 | -0.26 | -0.50 | 52.25 | 52.29 | 51.52 | 4930 |
| 1781562900 | 52.0749 | 0.42 | 0.82 | 52.26 | 52.26 | 51.81 | 3054 |
| 1781303700 | 51.6508 | 1.01 | 1.98 | 50.76 | 51.7994 | 50.76 | 6173 |
| 1781217300 | 50.6455 | 1.71 | 3.50 | 49.49 | 50.6455 | 49.49 | 4158 |
| 1781130900 | 48.9337 | -1.03 | -2.06 | 49.75 | 50.4 | 48.9337 | 4621 |
| 1781044500 | 49.9616 | 1.01 | 2.07 | 49.61 | 49.9616 | 48.6701 | 6981 |
| 1780958100 | 48.9492 | 0.49 | 1.00 | 49.69 | 49.835 | 48.87 | 2313 |
| 1780698900 | 48.4625 | -1.44 | -2.89 | 49.88 | 49.88 | 48.45 | 13446 |
| 1780612500 | 49.9056 | 0.77 | 1.56 | 49.26 | 50.195 | 49.26 | 6627 |
| 1780526100 | 49.1395 | 0.79 | 1.64 | 48.35 | 49.1395 | 48.35 | 20617 |
| 1780439700 | 48.3469 | -2.5 | -4.92 | 50.11 | 50.11 | 48.3469 | 11860 |
| 1780353300 | 50.8485 | -1.11 | -2.14 | 51.83 | 51.83 | 50.8 | 10574 |
| 1780094100 | 51.9608 | 0.23 | 0.44 | 51.82 | 51.97 | 51.61 | 9273 |
| 1780007700 | 51.7353 | -0 | -0.01 | 51.74 | 51.89 | 51.5301 | 14536 |
| 1779921300 | 51.7397 | 0.18 | 0.35 | 51.59 | 52.15 | 51.59 | 1718 |
| 1779834900 | 51.5586 | 0.34 | 0.66 | 51.28 | 51.5586 | 51.24 | 4168 |
| 1779489300 | 51.2198 | -0.42 | -0.81 | 51.65 | 51.705 | 51.1501 | 4083 |
| 1779402900 | 51.6375 | -0.01 | -0.01 | 51.43 | 51.67 | 50.935 | 2351 |
| 1779316500 | 51.6449 | 1.96 | 3.94 | 50.23 | 51.6449 | 50.23 | 8189 |
| 1779230100 | 49.6863 | -0.19 | -0.37 | 49.76 | 50.0775 | 49.6863 | 3297 |
| 1779143700 | 49.8723 | -1.22 | -2.39 | 51.3 | 51.3 | 49.8723 | 9975 |
| 1778884500 | 51.0919 | -1.5 | -2.85 | 51.77 | 51.77 | 50.75 | 6910 |
| 1778798100 | 52.5908 | 0.04 | 0.08 | 52.52 | 52.63 | 52.0617 | 2346 |
| 1778711700 | 52.5505 | 0.64 | 1.23 | 51.98 | 52.6 | 51.55 | 5112 |
| 1778625300 | 51.9116 | 0.27 | 0.52 | 51.57 | 51.93066 | 51.315 | 19419 |
| 1778538900 | 51.6419 | 0.21 | 0.41 | 51.58 | 52.555 | 51.55 | 4406 |
| 1778279700 | 51.431 | 0.08 | 0.15 | 51.42 | 51.76 | 51.33 | 6595 |
| 1778193300 | 51.3528 | -1.38 | -2.62 | 52.55 | 52.55 | 50.955 | 18632 |
| 1778106900 | 52.7351 | 0.86 | 1.66 | 52.4 | 52.76 | 51.695 | 5851 |
| 1778020500 | 51.8753 | 0.3 | 0.59 | 52.3 | 52.53 | 51.62 | 7031 |
| 1777934100 | 51.5712 | 1.14 | 2.26 | 50.42 | 51.7 | 50.19 | 86589 |
| 1777674900 | 50.4331 | -0.16 | -0.33 | 50.55 | 50.92 | 50.36 | 11285 |
| 1777588500 | 50.5977 | 0.94 | 1.89 | 50.13 | 50.61 | 50.12 | 5129 |
| 1777502100 | 49.66 | -0.91 | -1.81 | 50.54 | 50.54 | 49.66 | 4017 |
| 1777415700 | 50.5736 | -1.52 | -2.93 | 51.38 | 51.38 | 50.48 | 8825 |
| 1777329300 | 52.0976 | -0.03 | -0.06 | 52.33 | 52.99 | 52 | 5965 |
| 1777070100 | 52.1289 | -0.18 | -0.35 | 52.33 | 52.33 | 51.56 | 6102 |
| 1776983700 | 52.3134 | -0.92 | -1.73 | 53.23 | 53.305 | 52.11 | 13853 |
| 1776897300 | 53.2368 | -0.05 | -0.10 | 53.75 | 53.75 | 53.17 | 7312 |
| 1776810900 | 53.2886 | -0.24 | -0.45 | 53.87 | 53.87 | 53.22 | 1485 |
| 1776724500 | 53.5281 | -0.08 | -0.15 | 53.8 | 54 | 53.5281 | 4559 |
| 1776465300 | 53.6106 | 1.35 | 2.58 | 52.9 | 53.67 | 52.9 | 2688 |
| 1776378900 | 52.264 | -0.21 | -0.41 | 52.41 | 52.47 | 52 | 2781 |
| 1776292500 | 52.4769 | 0.11 | 0.20 | 52.52 | 52.685 | 51.84 | 10013 |
| 1776206100 | 52.3703 | 1.36 | 2.66 | 51.26 | 52.55 | 51.26 | 9518 |
| 1776119700 | 51.0115 | 0.68 | 1.35 | 50.51 | 51.28 | 50.29 | 14913 |
| 1775860500 | 50.3338 | -1.01 | -1.96 | 51.49 | 51.49 | 50.14 | 3361 |
| 1775774100 | 51.3402 | 0.61 | 1.21 | 50.64 | 51.4399 | 50.57 | 3288 |
| 1775687700 | 50.7287 | 1 | 2.00 | 51.32 | 51.32 | 50.46 | 9475 |
| 1775601300 | 49.732 | 0.24 | 0.49 | 49.44 | 49.732 | 49.17 | 3231 |
| 1775514900 | 49.49 | -0.21 | -0.42 | 49.87 | 49.98 | 49.42 | 18156 |
| 1775169300 | 49.6974 | 0.39 | 0.80 | 48.73 | 49.87 | 48.1901 | 2560 |
| 1775082900 | 49.3051 | 0.31 | 0.62 | 49.4 | 49.83 | 49.3051 | 3608 |
| 1774996500 | 48.9997 | 2.56 | 5.51 | 46.9 | 49.05 | 46.9 | 16743 |
| 1774910100 | 46.4403 | -0.11 | -0.24 | 47.08 | 47.08 | 46.4175 | 1842 |
| 1774650900 | 46.5543 | -1.63 | -3.39 | 47.93 | 47.93 | 46.52 | 1371 |
| 1774564500 | 48.1861 | 0.42 | 0.87 | 47.48 | 48.555 | 47.48 | 2020 |
| 1774478100 | 47.7682 | 1.37 | 2.95 | 47.03 | 48.05 | 47.03 | 6443 |
| 1774391700 | 46.3988 | -0.57 | -1.21 | 46.62 | 46.62 | 46.09 | 16795 |
| 1774305300 | 46.9652 | 0.43 | 0.91 | 47.36 | 47.585 | 46.9652 | 5608 |
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.
