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 | 3.14 | 5.61416055784 | 55.93 | 60.26 | 54.32 | 2617443 | 56.45663398 | CS |
| 4 | 10.38 | 21.3185459026 | 48.69 | 60.26 | 47.2201 | 2787468 | 53.35555506 | CS |
| 12 | 6.78 | 12.9661503155 | 52.29 | 62.47 | 43.195 | 2763361 | 51.7563195 | CS |
| 26 | -0.03 | -0.0507614213198 | 59.1 | 72.16 | 43.195 | 2491853 | 55.94808153 | CS |
| 52 | 8.97 | 17.9041916168 | 50.1 | 72.16 | 43.195 | 2318659 | 56.30216455 | CS |
| 156 | -17.38 | -22.7338129496 | 76.45 | 89.91 | 43.195 | 1593773 | 61.36549387 | CS |
| 260 | -389.84 | -86.8414604264 | 448.91 | 543.85 | 43.195 | 1143898 | 85.85405212 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 56.26 | 0.65 | 1.17 | 55.76 | 57.31 | 55.76 | 2314189 |
| 1782167700 | 55.61 | -2.33 | -4.02 | 58.14 | 58.56 | 55.46 | 2035036 |
| 1781822100 | 57.94 | 2.94 | 5.35 | 55.35 | 58.25 | 55.15 | 3773256 |
| 1781735700 | 55 | -1.03 | -1.84 | 55.93 | 57.33 | 54.32 | 2347289 |
| 1781649300 | 56.03 | -0.14 | -0.25 | 56.41 | 56.96 | 55.53 | 1529722 |
| 1781562900 | 56.17 | 2.17 | 4.02 | 55.31 | 56.5 | 54.65 | 3298923 |
| 1781303700 | 54 | -0.02 | -0.04 | 54.06 | 54.615 | 53.29 | 2558324 |
| 1781217300 | 54.02 | 1.52 | 2.90 | 52.5 | 54.09 | 51.965 | 2664621 |
| 1781130900 | 52.5 | -1.91 | -3.51 | 54.43 | 54.7 | 52.27 | 2647757 |
| 1781044500 | 54.41 | 1.76 | 3.34 | 53.44 | 55.16 | 53.17 | 3553699 |
| 1780958100 | 52.65 | 0.66 | 1.27 | 52.43 | 53.545 | 51.93 | 4436144 |
| 1780698900 | 51.99 | -1.19 | -2.24 | 53.04 | 53.18 | 51.265 | 2947953 |
| 1780612500 | 53.18 | 2.33 | 4.58 | 51.91 | 53.3 | 51.34 | 4200029 |
| 1780526100 | 50.85 | 1.08 | 2.17 | 49.58 | 50.89 | 49.04 | 2232999 |
| 1780439700 | 49.77 | -1.02 | -2.01 | 50.065 | 50.41 | 49.265 | 2282296 |
| 1780353300 | 50.79 | -0.89 | -1.72 | 51.45 | 51.805 | 50.63 | 2207789 |
| 1780094100 | 51.68 | 0.84 | 1.65 | 50.61 | 52.13 | 50.42 | 2928236 |
| 1780007700 | 50.84 | 2.75 | 5.72 | 48.35 | 51.21 | 48 | 2852408 |
| 1779921300 | 48.09 | 0.12 | 0.25 | 48.69 | 49.43 | 47.2201 | 2151219 |
| 1779834900 | 47.97 | -0.24 | -0.50 | 48.19 | 48.65 | 47.05 | 2588377 |
| 1779489300 | 48.21 | 0.84 | 1.77 | 47.3 | 48.27 | 47.11 | 2535599 |
| 1779402900 | 47.37 | 0.67 | 1.43 | 46.14 | 47.435 | 45.32 | 2315585 |
| 1779316500 | 46.7 | 1.23 | 2.71 | 45.58 | 46.78 | 44.27 | 2831437 |
| 1779230100 | 45.47 | 1.04 | 2.34 | 44.79 | 46.565 | 44.67 | 3382187 |
| 1779143700 | 44.43 | 1.13 | 2.61 | 43.91 | 45.13 | 43.2 | 4101314 |
| 1778884500 | 43.3 | -1.44 | -3.22 | 44.84 | 45.59 | 43.195 | 5229884 |
| 1778798100 | 44.74 | -0.15 | -0.33 | 45.35 | 46.04 | 44.4 | 3425920 |
| 1778711700 | 44.89 | -2.54 | -5.36 | 47.07 | 47.13 | 44.12 | 3905098 |
| 1778625300 | 47.43 | 0.01 | 0.02 | 47.91 | 48.34 | 46.52 | 1767356 |
| 1778538900 | 47.42 | -0.94 | -1.94 | 49.39 | 49.52 | 47.31 | 2705850 |
| 1778279700 | 48.36 | -2.55 | -5.01 | 50.02 | 50.5 | 47.85 | 3850385 |
| 1778193300 | 50.91 | 3.51 | 7.39 | 47.195 | 51 | 46.415 | 5147464 |
| 1778106900 | 47.405 | -9.28 | -16.36 | 56.68 | 56.68 | 45.115 | 11948637 |
| 1778020500 | 56.68 | 1.94 | 3.54 | 56.35 | 57.005 | 54.51 | 2987195 |
| 1777934100 | 54.74 | -0.28 | -0.51 | 54.49 | 55.47 | 54.065 | 1773438 |
| 1777674900 | 55.02 | -0.3 | -0.54 | 55.08 | 55.64 | 53.58 | 1954436 |
| 1777588500 | 55.32 | 3.37 | 6.49 | 52.42 | 55.93 | 51.895 | 3523021 |
| 1777502100 | 51.95 | -1.56 | -2.92 | 53.04 | 53.735 | 51.03 | 1376327 |
| 1777415700 | 53.51 | -1.6 | -2.90 | 55 | 55.285 | 52.99 | 1618900 |
| 1777329300 | 55.11 | 0.92 | 1.71 | 54.29 | 55.5 | 53.77 | 1454458 |
| 1777070100 | 54.185 | 1.99 | 3.80 | 52.53 | 54.74 | 52.05 | 1983889 |
| 1776983700 | 52.2 | -6.38 | -10.89 | 57.52 | 57.59 | 51.13 | 3267018 |
| 1776897300 | 58.58 | -1.09 | -1.83 | 60.38 | 60.59 | 57.94 | 1132809 |
| 1776810900 | 59.67 | -0.91 | -1.50 | 60.72 | 62.47 | 59.582 | 1992394 |
| 1776724500 | 60.58 | 1.35 | 2.28 | 59.1 | 60.89 | 58.61 | 2012630 |
| 1776465300 | 59.23 | 1.87 | 3.26 | 58.49 | 59.95 | 58.25 | 1925499 |
| 1776378900 | 57.36 | -1.13 | -1.93 | 58.11 | 58.465 | 56.795 | 2011374 |
| 1776292500 | 58.49 | -0.17 | -0.29 | 59.16 | 59.78 | 58.09 | 1497255 |
| 1776206100 | 58.66 | 1.13 | 1.96 | 58.03 | 60.44 | 57.64 | 2542701 |
| 1776119700 | 57.53 | 1.99 | 3.58 | 55.42 | 57.68 | 55.27 | 1847427 |
| 1775860500 | 55.54 | -0.03 | -0.05 | 55.82 | 56.13 | 55.06 | 1186643 |
| 1775774100 | 55.57 | 0.36 | 0.65 | 54.88 | 56.17 | 53.44 | 2232744 |
| 1775687700 | 55.21 | 1.38 | 2.56 | 55.82 | 56.88 | 53.87 | 2000261 |
| 1775601300 | 53.83 | 0.03 | 0.06 | 52.9 | 54.25 | 52.605 | 2491718 |
| 1775514900 | 53.8 | 0.67 | 1.26 | 53.13 | 53.9 | 51.95 | 1746291 |
| 1775169300 | 53.13 | -0.35 | -0.65 | 52.01 | 54.79 | 51.24 | 1802320 |
| 1775082900 | 53.48 | 1.22 | 2.33 | 52.29 | 54.1 | 52.29 | 2453823 |
| 1774996500 | 52.26 | 0.22 | 0.42 | 52.76 | 53.22 | 51.155 | 1861987 |
| 1774910100 | 52.04 | 1.09 | 2.14 | 51.51 | 52.315 | 51.14 | 1756240 |
| 1774650900 | 50.95 | -1.75 | -3.32 | 52.615 | 52.74 | 50.56 | 1784213 |
| 1774564500 | 52.7 | 0.01 | 0.02 | 52.77 | 53.63 | 52.44 | 1485694 |
| 1774478100 | 52.69 | 0.26 | 0.50 | 52.69 | 53.225 | 52.02 | 1590995 |
| 1774391700 | 52.43 | 0.43 | 0.83 | 51.375 | 52.95 | 51.205 | 1831043 |
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.
