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 | -2.88 | -5.41455160745 | 53.19 | 53.23 | 46.57 | 117319 | 49.9063747 | SP |
| 4 | -2.44 | -4.62559241706 | 52.75 | 60.4238 | 46.57 | 161102 | 52.02755502 | SP |
| 12 | -15.12 | -23.1086657497 | 65.43 | 72.59 | 46.57 | 177486 | 58.15920978 | SP |
| 26 | -14 | -21.7695537241 | 64.31 | 85.9 | 46.57 | 374787 | 66.6023061 | SP |
| 52 | 19.38 | 62.657613967 | 30.93 | 85.9 | 29.81 | 343067 | 57.00321909 | SP |
| 156 | 39.91 | 383.75 | 10.4 | 85.9 | 10.37 | 130573 | 52.92897963 | SP |
| 260 | 40.31 | 403.1 | 10 | 85.9 | 8.71 | 103617 | 44.64026315 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 50.4 | 2.42 | 5.04 | 49.18 | 50.99 | 49.18 | 127281 |
| 1783550100 | 47.98 | -1.42 | -2.87 | 48.09 | 48.85 | 46.57 | 130110 |
| 1783463700 | 49.4 | -2.72 | -5.22 | 51.85 | 51.85 | 48.84 | 103389 |
| 1783377300 | 52.12 | -0.04 | -0.08 | 53.19 | 53.23 | 51.775 | 108494 |
| 1783031700 | 52.16 | 1.86 | 3.70 | 51.93 | 53.66 | 51.3599 | 119733 |
| 1782945300 | 50.3 | 0.11 | 0.22 | 50.045 | 52.3599 | 49.97 | 172437 |
| 1782858900 | 50.19 | 0.25 | 0.50 | 50 | 51.09 | 49.5 | 123211 |
| 1782772500 | 49.94 | -0.71 | -1.39 | 50.5 | 50.5 | 48.9 | 121263 |
| 1782513300 | 50.645 | 1.47 | 2.98 | 49.47 | 51.58 | 49.47 | 119785 |
| 1782426900 | 49.18 | 1.53 | 3.21 | 49.2 | 50.18 | 47.9 | 149684 |
| 1782340500 | 47.65 | -2.21 | -4.43 | 48.05 | 48.83 | 46.77 | 306223 |
| 1782254100 | 49.86 | -3.32 | -6.24 | 50.63 | 51.4299 | 49.6645 | 224344 |
| 1782167700 | 53.18 | -1.04 | -1.92 | 53.38 | 54.5199 | 53.0801 | 194188 |
| 1781822100 | 54.22 | -2.09 | -3.71 | 56.27 | 57.08 | 53.82 | 190499 |
| 1781735700 | 56.31 | -2.66 | -4.51 | 58.59 | 60.4238 | 56.17 | 146354 |
| 1781649300 | 58.97 | 1.19 | 2.06 | 58.18 | 59.3 | 57.64 | 205719 |
| 1781562900 | 57.78 | 3.41 | 6.27 | 58.39 | 59.47 | 57.17 | 188652 |
| 1781303700 | 54.37 | 1.99 | 3.80 | 52.75 | 54.8399 | 52.4001 | 168353 |
| 1781217300 | 52.38 | 3.7 | 7.59 | 48.7 | 52.69 | 48.7 | 276059 |
| 1781130900 | 48.685 | -2.13 | -4.18 | 49.18 | 50.7499 | 48.6101 | 255750 |
| 1781044500 | 50.81 | -1.8 | -3.42 | 53.23 | 53.5 | 49 | 254554 |
| 1780958100 | 52.61 | 0.18 | 0.34 | 53.48 | 53.7 | 52.3 | 156583 |
| 1780698900 | 52.43 | -7.05 | -11.85 | 57.51 | 57.99 | 52.17 | 398919 |
| 1780612500 | 59.48 | -0.11 | -0.19 | 60.81 | 61.05 | 59.45 | 116948 |
| 1780526100 | 59.5939 | -3.45 | -5.47 | 62.11 | 62.11 | 59.3 | 112489 |
| 1780439700 | 63.04 | 0.55 | 0.88 | 63.01 | 63.88 | 62.01 | 125868 |
| 1780353300 | 62.49 | -0.32 | -0.51 | 61.51 | 63.095 | 60.16 | 96152 |
| 1780094100 | 62.8106 | 1.14 | 1.85 | 61.72 | 63.485 | 60.93 | 114571 |
| 1780007700 | 61.67 | 2.02 | 3.39 | 58.97 | 62.2654 | 58.21 | 161896 |
| 1779921300 | 59.65 | -1.8 | -2.93 | 59.61 | 60.58 | 59.4 | 85012 |
| 1779834900 | 61.45 | 2.24 | 3.78 | 60.39 | 61.5261 | 60.15 | 130406 |
| 1779489300 | 59.21 | -0.94 | -1.56 | 60.05 | 60.11 | 58.3301 | 83740 |
| 1779402900 | 60.15 | 0.13 | 0.22 | 58.91 | 60.9851 | 58.6 | 83451 |
| 1779316500 | 60.02 | 2.12 | 3.66 | 58.6 | 60.4143 | 58.07 | 133852 |
| 1779230100 | 57.9 | -3.41 | -5.56 | 60 | 60 | 57.64 | 241865 |
| 1779143700 | 61.31 | -1.2 | -1.92 | 63.33 | 63.435 | 60.72 | 175472 |
| 1778884500 | 62.51 | -5.94 | -8.68 | 64.25 | 64.25 | 61.5001 | 305254 |
| 1778798100 | 68.4495 | -3.05 | -4.27 | 71.03 | 71.08 | 68.05 | 160789 |
| 1778711700 | 71.5 | 0.4 | 0.56 | 71 | 72.59 | 69.06 | 221595 |
| 1778625300 | 71.1 | 1.34 | 1.92 | 68.52 | 71.4999 | 66.519999 | 225106 |
| 1778538900 | 69.76 | 4.29 | 6.55 | 67.79 | 69.9499 | 67.7306 | 354050 |
| 1778279700 | 65.47 | 1.55 | 2.42 | 65.43 | 66.4999 | 64.01 | 173503 |
| 1778193300 | 63.92 | 1.16 | 1.85 | 65.73 | 67.86 | 63.74 | 325130 |
| 1778106900 | 62.76 | 5.25 | 9.13 | 60.65 | 62.9999 | 60.57 | 209614 |
| 1778020500 | 57.51 | -0.94 | -1.61 | 59.44 | 60 | 57.41 | 138217 |
| 1777934100 | 58.45 | -1.68 | -2.79 | 58.63 | 60.2 | 58.18 | 147895 |
| 1777674900 | 60.13 | 1.31 | 2.23 | 58.92 | 60.97 | 58.9 | 148400 |
| 1777588500 | 58.82 | 1.9 | 3.34 | 58.99 | 59.545 | 58.2401 | 119679 |
| 1777502100 | 56.92 | -1.79 | -3.05 | 57.6 | 57.745 | 56.56 | 253347 |
| 1777415700 | 58.71 | -2.55 | -4.16 | 59.23 | 59.75 | 58.0501 | 172930 |
| 1777329300 | 61.26 | 0.11 | 0.18 | 60.76 | 61.4199 | 60.1401 | 125353 |
| 1777070100 | 61.15 | 0.37 | 0.61 | 60.92 | 61.76 | 60.32 | 112239 |
| 1776983700 | 60.78 | -1.92 | -3.06 | 62.02 | 62.02 | 58.91 | 178509 |
| 1776897300 | 62.7 | 2.19 | 3.62 | 62.06 | 63.6499 | 61.708 | 118509 |
| 1776810900 | 60.51 | -3.9 | -6.05 | 63.26 | 64.0727 | 60.4 | 210192 |
| 1776724500 | 64.41 | -0.7 | -1.08 | 63.89 | 64.489999 | 62.8094 | 191475 |
| 1776465300 | 65.11 | 1.9 | 3.01 | 65.43 | 67.6094 | 64.81 | 321509 |
| 1776378900 | 63.21 | -0.15 | -0.24 | 63.66 | 64.405 | 62.92 | 126022 |
| 1776292500 | 63.36 | -0.47 | -0.74 | 63.77 | 64.605 | 62.56 | 147038 |
| 1776206100 | 63.83 | 2.75 | 4.50 | 62.09 | 64.14 | 62.09 | 263912 |
| 1776119700 | 61.08 | 0.84 | 1.39 | 59.02 | 61.3099 | 58.8 | 113384 |
| 1775860500 | 60.24 | 0.15 | 0.25 | 60.44 | 61.19 | 59.9359 | 95476 |
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.
