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 | 5.695 | 11.1579153605 | 51.04 | 57.62 | 50.74 | 309194 | 53.69485229 | CS |
| 4 | 5.705 | 11.1796982167 | 51.03 | 58.605 | 48.26 | 272123 | 53.87276853 | CS |
| 12 | 13.55 | 31.3766354058 | 43.185 | 65 | 43.185 | 294884 | 53.73408999 | CS |
| 26 | -15.765 | -21.7448275862 | 72.5 | 80.11 | 40.91 | 310205 | 55.8697068 | CS |
| 52 | -72.075 | -55.9545066377 | 128.81 | 134 | 40.91 | 394607 | 78.13630022 | CS |
| 156 | 45.205 | 392.064180399 | 11.53 | 181.14 | 7.22 | 424675 | 75.46604131 | CS |
| 260 | 45.615 | 410.206834532 | 11.12 | 181.14 | 0.94 | 1360823 | 17.67401542 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 55.69 | 3.45 | 6.60 | 52.04 | 55.85 | 51.7 | 681624 |
| 1782426900 | 52.24 | -0.86 | -1.62 | 53.85 | 54.09 | 51.58 | 231660 |
| 1782340500 | 53.1 | 0.92 | 1.76 | 52.44 | 54.09 | 51.6801 | 218916 |
| 1782254100 | 52.18 | 1.11 | 2.17 | 50.74 | 52.45 | 50.74 | 174228 |
| 1782167700 | 51.07 | -0.92 | -1.77 | 51.04 | 53 | 50.8 | 239540 |
| 1781822100 | 51.99 | 3.49 | 7.20 | 49.93 | 52.95 | 48.5001 | 367326 |
| 1781735700 | 48.5 | -8.67 | -15.17 | 57 | 57.745 | 48.26 | 363735 |
| 1781649300 | 57.17 | 2.31 | 4.21 | 55.05 | 57.4199 | 55.05 | 228787 |
| 1781562900 | 54.86 | -0.04 | -0.07 | 55.88 | 56.49 | 54.07 | 254638 |
| 1781303700 | 54.9 | 0.16 | 0.29 | 54.53 | 58.27 | 54.53 | 199385 |
| 1781217300 | 54.74 | 0.78 | 1.45 | 54.43 | 56.74 | 53.77 | 210408 |
| 1781130900 | 53.96 | 0.11 | 0.20 | 53.39 | 57 | 53.39 | 243822 |
| 1781044500 | 53.85 | -1.07 | -1.95 | 54.64 | 56.185 | 53.32 | 163045 |
| 1780958100 | 54.92 | 1.38 | 2.58 | 53.53 | 56.025 | 53.425 | 257975 |
| 1780698900 | 53.54 | 0.9 | 1.71 | 52.64 | 53.9 | 52.5 | 248087 |
| 1780612500 | 52.64 | 0.27 | 0.52 | 53.06 | 54.45 | 52.3 | 170640 |
| 1780526100 | 52.37 | -3.35 | -6.01 | 55.63 | 55.63 | 51.63 | 254520 |
| 1780439700 | 55.72 | -1.7 | -2.96 | 57 | 57.1507 | 54.6101 | 254542 |
| 1780353300 | 57.42 | 5.36 | 10.30 | 51.03 | 58.605 | 51.002 | 407460 |
| 1780094100 | 52.06 | -0.44 | -0.84 | 53.13 | 53.69 | 51.88 | 242952 |
| 1780007700 | 52.5 | -1.65 | -3.05 | 54.14 | 55.2 | 52.13 | 232125 |
| 1779921300 | 54.15 | -4.17 | -7.15 | 58.5 | 59.77 | 54.05 | 287577 |
| 1779834900 | 58.32 | 0.94 | 1.64 | 58 | 60.6 | 58 | 361500 |
| 1779489300 | 57.38 | -0.47 | -0.81 | 57.85 | 59.1 | 56.38 | 299460 |
| 1779402900 | 57.85 | 1.31 | 2.32 | 55.83 | 58.0999 | 54.85 | 226612 |
| 1779316500 | 56.54 | 2.91 | 5.43 | 53.25 | 56.78 | 53 | 259470 |
| 1779230100 | 53.63 | -4.69 | -8.04 | 58.32 | 58.99 | 53.58 | 229985 |
| 1779143700 | 58.32 | 2.95 | 5.33 | 55.05 | 58.65 | 55.05 | 290122 |
| 1778884500 | 55.37 | -1.17 | -2.07 | 55.96 | 56.7 | 54.91 | 232369 |
| 1778798100 | 56.54 | -0.54 | -0.95 | 57.28 | 58.375 | 55.89 | 219136 |
| 1778711700 | 57.08 | -2.16 | -3.65 | 58.5 | 59.34 | 56.99 | 327641 |
| 1778625300 | 59.24 | 2.61 | 4.61 | 55.74 | 60.85 | 55.74 | 467414 |
| 1778538900 | 56.63 | 0.22 | 0.39 | 55.09 | 57.57 | 54.2475 | 374422 |
| 1778279700 | 56.41 | -0.5 | -0.88 | 56.002 | 57.03 | 52.5601 | 442470 |
| 1778193300 | 56.91 | 1.86 | 3.38 | 62.95 | 65 | 55.37 | 852951 |
| 1778106900 | 55.05 | 0.15 | 0.27 | 55.5 | 55.85 | 53.59 | 413216 |
| 1778020500 | 54.9 | 2.36 | 4.49 | 53.11 | 55.23 | 52.5 | 187351 |
| 1777934100 | 52.54 | -2.51 | -4.56 | 54.3 | 55.8 | 52.42 | 160260 |
| 1777674900 | 55.05 | 0.57 | 1.05 | 55.1 | 56.39 | 54.6 | 160781 |
| 1777588500 | 54.48 | 2.58 | 4.96 | 52 | 54.6 | 51.16 | 187934 |
| 1777502100 | 51.905 | -2.58 | -4.73 | 53.94 | 54.46 | 51 | 238982 |
| 1777415700 | 54.48 | -1.43 | -2.56 | 55.91 | 57.35 | 53.52 | 357498 |
| 1777329300 | 55.91 | -1.77 | -3.07 | 57.05 | 58.03 | 55.295 | 242437 |
| 1777070100 | 57.68 | 3.72 | 6.89 | 54.21 | 57.795 | 52.17 | 275184 |
| 1776983700 | 53.96 | -1.51 | -2.72 | 55.28 | 55.87 | 53.22 | 302705 |
| 1776897300 | 55.47 | 1.54 | 2.86 | 54.56 | 55.82 | 53.97 | 226059 |
| 1776810900 | 53.93 | -1.74 | -3.13 | 56 | 56.44 | 53.89 | 227537 |
| 1776724500 | 55.67 | 0.97 | 1.77 | 53.89 | 56 | 53.7 | 251807 |
| 1776465300 | 54.7 | 2.95 | 5.70 | 52.96 | 55.86 | 52.93 | 418327 |
| 1776378900 | 51.75 | 0.05 | 0.10 | 52.02 | 53.37 | 51.0301 | 281485 |
| 1776292500 | 51.7 | 5.39 | 11.64 | 47 | 52.38 | 47 | 514439 |
| 1776206100 | 46.31 | 0.73 | 1.60 | 46.13 | 46.86 | 45.65 | 449442 |
| 1776119700 | 45.58 | 1.58 | 3.59 | 43.86 | 45.99 | 43.3 | 510345 |
| 1775860500 | 44 | -2.62 | -5.62 | 46.26 | 46.49 | 43.95 | 363900 |
| 1775774100 | 46.62 | 0.18 | 0.39 | 45.8 | 47.125 | 45.02 | 147098 |
| 1775687700 | 46.44 | 1.88 | 4.22 | 47.44 | 47.47 | 45.96 | 271286 |
| 1775601300 | 44.56 | -0.29 | -0.65 | 44.35 | 45.015 | 43.4 | 181725 |
| 1775514900 | 44.85 | 1.64 | 3.80 | 43.185 | 45 | 43.185 | 216917 |
| 1775169300 | 43.21 | -0.05 | -0.12 | 42.33 | 43.21 | 40.91 | 270325 |
| 1775082900 | 43.26 | -0.91 | -2.06 | 44.25 | 44.795 | 42.87 | 307131 |
| 1774996500 | 44.17 | 0.88 | 2.03 | 44.36 | 44.94 | 42.51 | 200090 |
| 1774910100 | 43.29 | -0.61 | -1.39 | 44.1 | 45.07 | 43.12 | 236579 |
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.
