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 | 0.68 | 1.26253249165 | 53.86 | 56.15 | 53.61 | 143491 | 54.7724441 | CS |
| 4 | 3.15 | 6.1295971979 | 51.39 | 56.15 | 51.07 | 149452 | 53.66950759 | CS |
| 12 | 8.67 | 18.9012426422 | 45.87 | 56.15 | 44.28 | 112837 | 50.79118205 | CS |
| 26 | 13.3 | 32.250242483 | 41.24 | 56.15 | 40.495 | 114188 | 47.12903802 | CS |
| 52 | 19.88 | 57.3571840739 | 34.66 | 56.15 | 32.62 | 108753 | 42.9604781 | CS |
| 156 | 25.8 | 89.7703549061 | 28.74 | 56.15 | 23.78 | 90818 | 35.53215223 | CS |
| 260 | 20.03 | 58.0411474935 | 34.51 | 56.15 | 23.78 | 87062 | 34.60456575 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 54.54 | -1.2 | -2.15 | 56.04 | 56.665 | 54.43 | 81725 |
| 1782945300 | 55.74 | 0.83 | 1.51 | 54.95 | 56.15 | 54.69 | 137426 |
| 1782858900 | 54.91 | 0.71 | 1.31 | 54.31 | 54.97 | 53.82 | 89476 |
| 1782772500 | 54.2 | -0.46 | -0.84 | 54.35 | 54.54 | 53.61 | 117365 |
| 1782513300 | 54.66 | 0.4 | 0.74 | 54.26 | 54.85 | 53.975 | 282869 |
| 1782426900 | 54.26 | 0.37 | 0.69 | 53.86 | 54.6 | 53.83 | 90319 |
| 1782340500 | 53.89 | 0.32 | 0.60 | 53.81 | 54.27 | 53.555 | 173134 |
| 1782254100 | 53.57 | 0.76 | 1.43 | 52.82 | 53.91 | 52.82 | 113730 |
| 1782167700 | 52.815 | 0.57 | 1.10 | 52.25 | 53.43 | 52.14 | 116515 |
| 1781822100 | 52.24 | 0.57 | 1.10 | 52.4 | 52.63 | 51.77 | 233927 |
| 1781735700 | 51.67 | -1.12 | -2.12 | 52.71 | 53.53 | 51.35 | 152390 |
| 1781649300 | 52.79 | -0.26 | -0.49 | 53.24 | 54.2999 | 52.63 | 227928 |
| 1781562900 | 53.05 | -2.2 | -3.98 | 55.3 | 55.415 | 52.955 | 166087 |
| 1781303700 | 55.25 | 0.36 | 0.66 | 55.19 | 55.6 | 55.095 | 139839 |
| 1781217300 | 54.89 | 0.2 | 0.37 | 55.07 | 55.4 | 54.31 | 149608 |
| 1781130900 | 54.69 | 0.77 | 1.43 | 54.19 | 55 | 54.005 | 123785 |
| 1781044500 | 53.92 | 0.73 | 1.37 | 53.4 | 54.48 | 53.12 | 134753 |
| 1780958100 | 53.19 | 0.66 | 1.26 | 52.96 | 53.65 | 52.66 | 135253 |
| 1780698900 | 52.53 | -0.13 | -0.25 | 52.36 | 52.98 | 52.33 | 133494 |
| 1780612500 | 52.66 | 1.87 | 3.68 | 51.39 | 52.86 | 51.07 | 121697 |
| 1780526100 | 50.79 | -1.28 | -2.46 | 51.79 | 51.98 | 50.72 | 141328 |
| 1780439700 | 52.07 | 1.1 | 2.16 | 50.71 | 52.25 | 50.71 | 121017 |
| 1780353300 | 50.97 | -0.84 | -1.62 | 51.41 | 51.57 | 50.46 | 179471 |
| 1780094100 | 51.81 | 0.45 | 0.88 | 51.36 | 51.93 | 51.36 | 108549 |
| 1780007700 | 51.36 | 0.56 | 1.10 | 50.57 | 51.48 | 50.57 | 102329 |
| 1779921300 | 50.8 | -0.57 | -1.11 | 51.37 | 52.19 | 50.51 | 102654 |
| 1779834900 | 51.37 | 1.11 | 2.21 | 50.37 | 51.43 | 50.37 | 114271 |
| 1779489300 | 50.26 | -0.18 | -0.36 | 50.64 | 51.07 | 50.21 | 89992 |
| 1779402900 | 50.44 | 0.16 | 0.32 | 49.85 | 50.59 | 49.51 | 113102 |
| 1779316500 | 50.28 | 0.97 | 1.97 | 49.19 | 50.36 | 49.115 | 117203 |
| 1779230100 | 49.31 | 0 | 0.00 | 49.06 | 49.56 | 48.81 | 74663 |
| 1779143700 | 49.31 | 0.93 | 1.92 | 48.46 | 49.46 | 48.46 | 73809 |
| 1778884500 | 48.38 | -0.66 | -1.35 | 48.99 | 49.26 | 48.29 | 124295 |
| 1778798100 | 49.04 | 0.63 | 1.30 | 48.61 | 49.265 | 48.39 | 80890 |
| 1778711700 | 48.41 | -0.36 | -0.74 | 48.44 | 48.8899 | 48.06 | 101872 |
| 1778625300 | 48.77 | 0.26 | 0.54 | 48.4 | 48.97 | 47.79 | 118497 |
| 1778538900 | 48.51 | -0.55 | -1.12 | 49.04 | 49.24 | 48.39 | 78075 |
| 1778279700 | 49.06 | 0.63 | 1.30 | 48.35 | 49.21 | 48.25 | 55762 |
| 1778193300 | 48.43 | -0.19 | -0.39 | 48.67 | 49.11 | 48.16 | 94877 |
| 1778106900 | 48.62 | 0.54 | 1.12 | 48.15 | 48.76 | 48.15 | 81583 |
| 1778020500 | 48.08 | 0.55 | 1.16 | 47.55 | 48.71 | 47.41 | 51547 |
| 1777934100 | 47.53 | -0.53 | -1.10 | 47.74 | 48.45 | 47.34 | 74158 |
| 1777674900 | 48.06 | 0.46 | 0.97 | 47.61 | 48.36 | 47.31 | 84160 |
| 1777588500 | 47.6 | 0.77 | 1.64 | 46.46 | 47.98 | 46.31 | 80471 |
| 1777502100 | 46.83 | -0.81 | -1.70 | 47.3 | 47.58 | 46.78 | 94018 |
| 1777415700 | 47.64 | 0.65 | 1.38 | 47.13 | 47.98 | 45.7 | 103941 |
| 1777329300 | 46.99 | 0.84 | 1.82 | 46.03 | 47.16 | 45.33 | 80273 |
| 1777070100 | 46.15 | -0.33 | -0.71 | 46.29 | 46.455 | 45.93 | 74593 |
| 1776983700 | 46.48 | 1.42 | 3.15 | 45.24 | 46.55 | 44.95 | 74021 |
| 1776897300 | 45.06 | -1.24 | -2.68 | 46.28 | 46.83 | 44.28 | 114667 |
| 1776810900 | 46.3 | -0.31 | -0.67 | 46.51 | 46.89 | 46.085 | 108099 |
| 1776724500 | 46.61 | 0.23 | 0.50 | 46.35 | 46.76 | 46.085 | 84009 |
| 1776465300 | 46.38 | 0.65 | 1.42 | 46.23 | 47.35 | 46.17 | 91752 |
| 1776378900 | 45.73 | -0.46 | -1.00 | 46.12 | 46.36 | 45.62 | 63253 |
| 1776292500 | 46.19 | -0.48 | -1.03 | 46.6 | 46.86 | 45.89 | 74821 |
| 1776206100 | 46.67 | -0.21 | -0.45 | 46.8 | 46.9 | 46.18 | 92254 |
| 1776119700 | 46.88 | 0.46 | 0.99 | 46.42 | 47.06 | 46.05 | 112271 |
| 1775860500 | 46.42 | -0.4 | -0.85 | 46.79 | 46.79 | 46.07 | 58987 |
| 1775774100 | 46.82 | 0.62 | 1.34 | 45.87 | 47.03 | 45.86 | 113409 |
| 1775687700 | 46.2 | 0.93 | 2.05 | 46.395 | 46.585 | 45.91 | 126648 |
| 1775601300 | 45.27 | 0.44 | 0.98 | 44.8 | 45.4 | 44.315 | 95580 |
| 1775514900 | 44.83 | 0.31 | 0.70 | 44.32 | 44.86 | 44.17 | 83929 |
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.
