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 | -1.88 | -4.2505087045 | 44.23 | 46.7 | 42.07 | 1138489 | 44.27566962 | CS |
| 4 | -12.91 | -23.3622873688 | 55.26 | 56.2125 | 41.49 | 1309884 | 48.81881936 | CS |
| 12 | -3.66 | -7.95479243643 | 46.01 | 57.79 | 41.49 | 1029291 | 49.88416652 | CS |
| 26 | -23.88 | -36.0561678997 | 66.23 | 77.795 | 40.58 | 1084565 | 53.21463156 | CS |
| 52 | -15.45 | -26.7301038062 | 57.8 | 77.795 | 40.58 | 854151 | 56.26727389 | CS |
| 156 | 17.4 | 69.7394789579 | 24.95 | 77.795 | 22.975 | 619376 | 51.45278281 | CS |
| 260 | 10.77 | 34.1038632046 | 31.58 | 77.795 | 19.83 | 501371 | 46.67044062 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 42.35 | -0.69 | -1.60 | 42.99 | 44.13 | 42.07 | 856017 |
| 1781044500 | 43.04 | -0.22 | -0.51 | 43.69 | 45.12 | 42.78 | 1102790 |
| 1780958100 | 43.26 | -1.65 | -3.67 | 45.04 | 45.0699 | 43.17 | 1096474 |
| 1780698900 | 44.91 | -1.47 | -3.17 | 46.56 | 46.61 | 44.57 | 969198 |
| 1780612500 | 46.38 | 2.75 | 6.30 | 44.23 | 46.7 | 44 | 1667967 |
| 1780526100 | 43.63 | -2.44 | -5.30 | 42.64 | 43.67 | 41.49 | 2730787 |
| 1780439700 | 46.07 | -2.28 | -4.72 | 48.02 | 48.77 | 45.97 | 1761834 |
| 1780353300 | 48.35 | -0.96 | -1.95 | 49.28 | 51 | 47.215 | 1763309 |
| 1780094100 | 49.31 | -0.78 | -1.56 | 50.01 | 50.61 | 48.98 | 1349867 |
| 1780007700 | 50.09 | -2.21 | -4.23 | 51.6 | 51.6 | 48.585 | 2310126 |
| 1779921300 | 52.3 | -0.34 | -0.65 | 52.64 | 53.38 | 51.42 | 1012024 |
| 1779834900 | 52.64 | -1.1 | -2.05 | 53.83 | 56.2125 | 51.865 | 1514059 |
| 1779489300 | 53.74 | -1 | -1.83 | 55.18 | 55.22 | 52.835 | 1323694 |
| 1779402900 | 54.74 | 2.74 | 5.27 | 54.85 | 55.6 | 52.8 | 2065956 |
| 1779316500 | 52 | -0.52 | -0.99 | 52.59 | 53.6 | 51.74 | 1250111 |
| 1779230100 | 52.52 | -1.12 | -2.09 | 53.59 | 53.88 | 52.46 | 626394 |
| 1779143700 | 53.64 | 0.1 | 0.19 | 53.49 | 54.515 | 52.62 | 555434 |
| 1778884500 | 53.54 | -1.56 | -2.83 | 54.67 | 55.44 | 53.21 | 499978 |
| 1778798100 | 55.1 | 0.5 | 0.92 | 55.26 | 56.125 | 54.2 | 431780 |
| 1778711700 | 54.6 | -1.6 | -2.85 | 55.44 | 55.74 | 53.87 | 676299 |
| 1778625300 | 56.2 | 0.43 | 0.77 | 55.74 | 56.445 | 54.47 | 672468 |
| 1778538900 | 55.77 | 0.03 | 0.05 | 55.91 | 57.01 | 54.99 | 806155 |
| 1778279700 | 55.74 | 1.56 | 2.88 | 54.14 | 55.76 | 52.61 | 786152 |
| 1778193300 | 54.18 | 0.55 | 1.03 | 53.79 | 54.27 | 52.68 | 805591 |
| 1778106900 | 53.63 | -1.4 | -2.54 | 55.31 | 56.225 | 53.62 | 714039 |
| 1778020500 | 55.03 | 1.03 | 1.91 | 54.52 | 55.24 | 53.525 | 570583 |
| 1777934100 | 54 | 1.26 | 2.38 | 53 | 54.53 | 52.905 | 704709 |
| 1777674900 | 52.745 | -0.16 | -0.29 | 53.61 | 54.0025 | 52.345 | 782900 |
| 1777588500 | 52.9 | 1.81 | 3.54 | 50.67 | 53.16 | 50.06 | 571566 |
| 1777502100 | 51.09 | -0.64 | -1.24 | 51.39 | 52.27 | 50.32 | 676961 |
| 1777415700 | 51.73 | 1.81 | 3.63 | 49.9 | 51.865 | 49.475 | 1021746 |
| 1777329300 | 49.92 | -1.9 | -3.67 | 52.38 | 53.055 | 49.545 | 1796343 |
| 1777070100 | 51.82 | -3.1 | -5.64 | 54.74 | 55.33 | 51.615 | 1403353 |
| 1776983700 | 54.92 | -1.39 | -2.47 | 55.65 | 57.69 | 53.785 | 722559 |
| 1776897300 | 56.31 | 0.96 | 1.73 | 56.08 | 56.8 | 55.05 | 682993 |
| 1776810900 | 55.35 | 0.19 | 0.34 | 55.5 | 57.79 | 54.9201 | 733662 |
| 1776724500 | 55.16 | 0.19 | 0.35 | 54.3 | 55.47 | 54.3 | 722328 |
| 1776465300 | 54.97 | 0.62 | 1.14 | 55.95 | 56.535 | 54.7 | 1097020 |
| 1776378900 | 54.35 | -0.23 | -0.42 | 55.38 | 55.985 | 53.36 | 817699 |
| 1776292500 | 54.58 | 1.95 | 3.71 | 53.53 | 56 | 53.53 | 1218802 |
| 1776206100 | 52.63 | 3.18 | 6.43 | 50.17 | 52.94 | 50.15 | 1007702 |
| 1776119700 | 49.45 | 3.54 | 7.71 | 45.39 | 49.49 | 45.35 | 965651 |
| 1775860500 | 45.91 | -0.51 | -1.10 | 46.2 | 46.49 | 45.14 | 811670 |
| 1775774100 | 46.42 | -2.12 | -4.37 | 48.31 | 48.59 | 46.075 | 1780868 |
| 1775687700 | 48.54 | 1.36 | 2.88 | 50.24 | 51.45 | 48.4 | 804686 |
| 1775601300 | 47.18 | 0.28 | 0.60 | 46.69 | 47.77 | 46 | 836173 |
| 1775514900 | 46.9 | -0.15 | -0.32 | 46.81 | 47.36 | 46.2 | 544769 |
| 1775169300 | 47.05 | 0.06 | 0.13 | 45.69 | 48.04 | 44.99 | 819994 |
| 1775082900 | 46.99 | -0.73 | -1.53 | 48.85 | 48.88 | 46.72 | 966267 |
| 1774996500 | 47.72 | 1.21 | 2.60 | 47.5 | 48.84 | 46.75 | 1003674 |
| 1774910100 | 46.51 | 1.02 | 2.24 | 46.08 | 47.485 | 45.26 | 1095899 |
| 1774650900 | 45.49 | -1.36 | -2.90 | 45.98 | 46.85 | 44.48 | 1849971 |
| 1774564500 | 46.85 | -0.94 | -1.97 | 47.6 | 48.26 | 46.21 | 876224 |
| 1774478100 | 47.79 | 0.45 | 0.95 | 47.26 | 49.03 | 46.195 | 663803 |
| 1774391700 | 47.34 | -0.3 | -0.63 | 46.82 | 47.4275 | 45.5425 | 792671 |
| 1774305300 | 47.64 | 0.91 | 1.95 | 48.09 | 48.51 | 46.32 | 817271 |
| 1774046100 | 46.73 | -0.41 | -0.87 | 47.36 | 47.37 | 45.92 | 1606696 |
| 1773959700 | 47.14 | 0.39 | 0.83 | 46.01 | 47.615 | 46.01 | 835722 |
| 1773873300 | 46.75 | 0.16 | 0.34 | 45.95 | 47.4 | 45.935 | 1056229 |
| 1773786900 | 46.59 | 1.69 | 3.76 | 45.74 | 46.98 | 45.445 | 865392 |
| 1773700500 | 44.9 | -0.19 | -0.42 | 45.23 | 45.93 | 44.86 | 757323 |
| 1773441300 | 45.09 | 1.76 | 4.06 | 43.66 | 46.07 | 43.475 | 910395 |
| 1773354900 | 43.33 | -2.13 | -4.69 | 43.87 | 45.42 | 43.2 | 1426037 |
| 1773268500 | 45.46 | -0.91 | -1.96 | 46.37 | 47.595 | 44.62 | 2018533 |
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.
