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 | 9.6 | 19.7469916692 | 48.615 | 60.15 | 48.45 | 7775137 | 55.76326005 | CS |
| 4 | 9.565 | 19.6608427544 | 48.65 | 60.15 | 45.31 | 7356319 | 51.28411307 | CS |
| 12 | 8.045 | 16.0354793701 | 50.17 | 60.15 | 42.41 | 6692517 | 50.65753064 | CS |
| 26 | -1.995 | -3.31340308919 | 60.21 | 76.33 | 41.73 | 5970304 | 53.58255672 | CS |
| 52 | -4.285 | -6.856 | 62.5 | 104.32 | 41.73 | 6855303 | 65.47554813 | CS |
| 156 | 18.215 | 45.5375 | 40 | 104.32 | 22.89 | 6885517 | 61.22407269 | CS |
| 260 | 18.215 | 45.5375 | 40 | 104.32 | 22.89 | 6885517 | 61.22407269 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 57.93 | -0.38 | -0.65 | 57.59 | 59.3589 | 56.3524 | 4803430 |
| 1782772500 | 58.31 | 2.17 | 3.87 | 57.03 | 59.59 | 54.77 | 8175556 |
| 1782513300 | 56.14 | 1.27 | 2.31 | 54.215 | 57.1 | 53.37 | 9666588 |
| 1782426900 | 54.87 | 2.93 | 5.64 | 52.79 | 55.65 | 52.57 | 9278145 |
| 1782340500 | 51.94 | 3.33 | 6.85 | 48.615 | 52.56 | 48.45 | 6953201 |
| 1782254100 | 48.61 | 0.76 | 1.59 | 47.03 | 49.85 | 46.68 | 5316680 |
| 1782167700 | 47.85 | -2.99 | -5.88 | 49.765 | 51.27 | 47.56 | 5156546 |
| 1781822100 | 50.84 | 2.05 | 4.20 | 49.85 | 51.015 | 48.85 | 5916377 |
| 1781735700 | 48.79 | -1.77 | -3.50 | 49.88 | 52.655 | 48.71 | 6131186 |
| 1781649300 | 50.56 | -1.76 | -3.36 | 51.94 | 54.225 | 50.45 | 6946977 |
| 1781562900 | 52.32 | 4.5 | 9.41 | 49.97 | 53.25 | 48.98 | 10278642 |
| 1781303700 | 47.82 | -1.77 | -3.57 | 49.75 | 49.98 | 47.12 | 6113405 |
| 1781217300 | 49.59 | 0.11 | 0.22 | 48.89 | 49.8 | 47.18 | 6571113 |
| 1781130900 | 49.48 | 0.66 | 1.35 | 47.87 | 52.35 | 47.62 | 7200917 |
| 1781044500 | 48.82 | 0.23 | 0.47 | 48.76 | 49.48 | 45.31 | 7336948 |
| 1780958100 | 48.59 | 2.16 | 4.65 | 47.53 | 48.61 | 46.18 | 4827680 |
| 1780698900 | 46.43 | -5.83 | -11.16 | 50.82 | 52.23 | 45.84 | 8844163 |
| 1780612500 | 52.26 | 4.75 | 10.00 | 46.83 | 53.97 | 46.69 | 13865641 |
| 1780526100 | 47.51 | -2.11 | -4.25 | 48.65 | 48.65 | 46.37 | 6389971 |
| 1780439700 | 49.62 | -3.18 | -6.02 | 51.44 | 52 | 49.44 | 6348861 |
| 1780353300 | 52.8 | 2.33 | 4.62 | 49.51 | 54.7485 | 48.4 | 9723975 |
| 1780094100 | 50.47 | -0.82 | -1.60 | 53.33 | 53.42 | 48.73 | 11776823 |
| 1780007700 | 51.29 | 4.12 | 8.73 | 47.02 | 52.0485 | 46.8398 | 10377941 |
| 1779921300 | 47.17 | 0.51 | 1.09 | 46.66 | 47.48 | 45.46 | 3829939 |
| 1779834900 | 46.66 | 0.48 | 1.04 | 47.14 | 48.21 | 46.2201 | 4389895 |
| 1779489300 | 46.18 | -0.31 | -0.67 | 46.63 | 47.765 | 45.8397 | 4280356 |
| 1779402900 | 46.49 | 0.61 | 1.33 | 45.32 | 46.545 | 44.59 | 3814781 |
| 1779316500 | 45.88 | 0.35 | 0.77 | 45.07 | 45.93 | 44.3 | 4372764 |
| 1779230100 | 45.53 | 1.91 | 4.38 | 43.19 | 45.98 | 42.62 | 5864689 |
| 1779143700 | 43.62 | -0.31 | -0.71 | 44 | 45.72 | 43.13 | 5956349 |
| 1778884500 | 43.93 | -1.55 | -3.41 | 44.91 | 45.2 | 43.6916 | 5821461 |
| 1778798100 | 45.48 | -0.42 | -0.92 | 45.9 | 47.77 | 45.121 | 6244863 |
| 1778711700 | 45.9 | -1.05 | -2.24 | 46.45 | 46.5451 | 45.25 | 5873792 |
| 1778625300 | 46.95 | -1.51 | -3.12 | 48.09 | 48.1259 | 45.725 | 6430499 |
| 1778538900 | 48.46 | -1.4 | -2.81 | 49.4 | 49.5 | 47.75 | 8233977 |
| 1778279700 | 49.86 | 0.39 | 0.79 | 49.35 | 49.89 | 46.75 | 11666973 |
| 1778193300 | 49.47 | -4.03 | -7.53 | 53.31 | 53.36 | 48.7 | 10918642 |
| 1778106900 | 53.5 | -0.57 | -1.05 | 50.82 | 53.72 | 48.5 | 10672111 |
| 1778020500 | 54.07 | -1.74 | -3.12 | 56.05 | 56.4078 | 53.0997 | 5826197 |
| 1777934100 | 55.81 | 0.81 | 1.47 | 54.39 | 56.26 | 54.1 | 4174774 |
| 1777674900 | 55 | -0.48 | -0.87 | 55.2 | 56.22 | 53.622 | 4503627 |
| 1777588500 | 55.48 | 5.46 | 10.92 | 50.56 | 55.53 | 50.56 | 6185254 |
| 1777502100 | 50.02 | -1.08 | -2.11 | 50.995 | 51.23 | 48.9056 | 3767489 |
| 1777415700 | 51.1 | -1.58 | -3.00 | 51.36 | 51.91 | 50.3766 | 3197847 |
| 1777329300 | 52.68 | 0.56 | 1.07 | 51.7 | 53.5986 | 51.53 | 2724237 |
| 1777070100 | 52.12 | 0.68 | 1.32 | 52.13 | 52.66 | 50.52 | 3821492 |
| 1776983700 | 51.44 | -4.07 | -7.33 | 54.35 | 54.5 | 50.03 | 5768444 |
| 1776897300 | 55.51 | 0.36 | 0.65 | 56.455 | 57.4 | 54.8613 | 3845772 |
| 1776810900 | 55.15 | -1.63 | -2.87 | 56.78 | 57.85 | 54.58 | 5469126 |
| 1776724500 | 56.78 | 0.91 | 1.63 | 54.94 | 57.925 | 54.85 | 5810252 |
| 1776465300 | 55.87 | 1.45 | 2.66 | 57.445 | 57.57 | 54.875 | 6567430 |
| 1776378900 | 54.42 | -1.99 | -3.53 | 57.965 | 58.04 | 52.92 | 8746682 |
| 1776292500 | 56.41 | 6.88 | 13.89 | 50.4 | 56.5 | 50.35 | 12331007 |
| 1776206100 | 49.53 | 3.55 | 7.72 | 47.77 | 49.605 | 47.62 | 6529487 |
| 1776119700 | 45.98 | 3.04 | 7.08 | 42.68 | 46.54 | 42.54 | 5770763 |
| 1775860500 | 42.94 | -1.22 | -2.76 | 45.39 | 45.95 | 42.41 | 6722381 |
| 1775774100 | 44.16 | -3.34 | -7.03 | 47.21 | 47.21 | 44 | 5720755 |
| 1775687700 | 47.5 | 0.69 | 1.46 | 50.17 | 50.33 | 46.97 | 4228730 |
| 1775601300 | 46.815 | -0.49 | -1.03 | 46.54 | 47.16 | 45.32 | 2863814 |
| 1775514900 | 47.3 | -0.09 | -0.19 | 47.6 | 48.45 | 47.275 | 2790087 |
| 1775169300 | 47.39 | 0.36 | 0.77 | 44.59 | 48.1 | 44.13 | 3826388 |
| 1775082900 | 47.03 | 1.81 | 4.00 | 46.15 | 47.52 | 46 | 5529279 |
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.
