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 | 0.83 | 1.85350602948 | 44.78 | 51.78 | 44.365 | 367232 | 47.68880676 | CS |
| 4 | -5.26 | -10.3400825634 | 50.87 | 59.2 | 41.08 | 347492 | 49.21526607 | CS |
| 12 | 6.15 | 15.5854029397 | 39.46 | 59.2 | 33.32 | 253202 | 48.42632031 | CS |
| 26 | 18.06 | 65.55353902 | 27.55 | 59.2 | 23.76 | 204549 | 41.49431814 | CS |
| 52 | 26.74 | 141.706412295 | 18.87 | 59.2 | 18.6281 | 163877 | 35.82442615 | CS |
| 156 | 36.51 | 401.208791209 | 9.1 | 59.2 | 6.93 | 139826 | 22.73821374 | CS |
| 260 | 4.08 | 9.82422345293 | 41.53 | 59.2 | 6 | 118377 | 21.83131281 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 45.61 | -1.87 | -3.94 | 49.46 | 50.24 | 44.8 | 188371 |
| 1781735700 | 47.48 | 2.68 | 5.98 | 45.2 | 48.9 | 44.4 | 294868 |
| 1781649300 | 44.8 | -3.55 | -7.34 | 48.83 | 48.83 | 44.39 | 325691 |
| 1781562900 | 48.35 | 1.44 | 3.07 | 49.02 | 51.78 | 46.08 | 387862 |
| 1781303700 | 46.91 | -3.21 | -6.40 | 51 | 51 | 45.085 | 394523 |
| 1781217300 | 50.12 | 6.23 | 14.19 | 44.78 | 50.305 | 44.365 | 433217 |
| 1781130900 | 43.89 | -0.62 | -1.39 | 43.66 | 44.95 | 42.95 | 317619 |
| 1781044500 | 44.51 | -0.26 | -0.58 | 46.35 | 47.76 | 41.08 | 670842 |
| 1780958100 | 44.77 | 0.21 | 0.47 | 47.2 | 48.2499 | 43.54 | 399129 |
| 1780698900 | 44.56 | -10.43 | -18.97 | 55.98 | 55.98 | 43.89 | 609112 |
| 1780612500 | 54.99 | 8.2 | 17.53 | 48.12 | 55.1 | 46.725 | 727249 |
| 1780526100 | 46.79 | -3.35 | -6.68 | 49.39 | 49.57 | 44.7 | 394088 |
| 1780439700 | 50.14 | 0.43 | 0.87 | 49.65 | 52.315 | 49.44 | 152486 |
| 1780353300 | 49.71 | -4.5 | -8.30 | 52.83 | 54.18 | 49.44 | 230732 |
| 1780094100 | 54.21 | -4.3 | -7.35 | 58.68 | 59.2 | 52.89 | 139903 |
| 1780007700 | 58.51 | 1.17 | 2.04 | 57.01 | 59.12 | 55.31 | 115463 |
| 1779921300 | 57.34 | -0.46 | -0.80 | 58.68 | 59.09 | 56.82 | 352843 |
| 1779834900 | 57.8 | 4.3 | 8.04 | 55.36 | 59 | 54.66 | 349444 |
| 1779489300 | 53.5 | 1.34 | 2.57 | 52.82 | 55 | 52.5317 | 162684 |
| 1779402900 | 52.16 | 1.06 | 2.07 | 50.87 | 52.2 | 50.25 | 144597 |
| 1779316500 | 51.1 | 0.77 | 1.53 | 51.22 | 51.845 | 48.26 | 176889 |
| 1779230100 | 50.33 | -1.98 | -3.79 | 51.58 | 52.4 | 48.11 | 200768 |
| 1779143700 | 52.31 | 0.3 | 0.58 | 52.41 | 55 | 50.54 | 452222 |
| 1778884500 | 52.01 | -1.9 | -3.52 | 51.22 | 53 | 50.77 | 156982 |
| 1778798100 | 53.91 | 0.29 | 0.54 | 52.59 | 54.57 | 52.125 | 168130 |
| 1778711700 | 53.62 | 0.41 | 0.77 | 53.62 | 55.375 | 52.69 | 153416 |
| 1778625300 | 53.21 | -1.7 | -3.10 | 54.25 | 54.38 | 51.01 | 180805 |
| 1778538900 | 54.91 | 0.26 | 0.48 | 54.23 | 55.825 | 53.03 | 133720 |
| 1778279700 | 54.65 | 2.3 | 4.39 | 52.99 | 55.38 | 51.6228 | 195270 |
| 1778193300 | 52.35 | 3.23 | 6.58 | 48.85 | 54.24 | 48.85 | 245536 |
| 1778106900 | 49.12 | 1.33 | 2.78 | 48.29 | 50.7 | 46.53 | 261726 |
| 1778020500 | 47.79 | -0.83 | -1.71 | 45.17 | 50.1 | 44.902 | 312566 |
| 1777934100 | 48.62 | 0.04 | 0.08 | 48.5 | 49.85 | 47.935 | 121423 |
| 1777674900 | 48.58 | -0.49 | -1.00 | 49.18 | 49.87 | 47.85 | 154551 |
| 1777588500 | 49.07 | 5.08 | 11.55 | 44.07 | 49.61 | 43.31 | 237525 |
| 1777502100 | 43.99 | -1.77 | -3.87 | 45.64 | 45.97 | 43 | 168570 |
| 1777415700 | 45.76 | -0.6 | -1.29 | 45.01 | 46.31 | 44.3575 | 217253 |
| 1777329300 | 46.36 | -1.33 | -2.79 | 47.7 | 48.12 | 44.3501 | 178505 |
| 1777070100 | 47.69 | -0.68 | -1.41 | 48.93 | 50.37 | 47.37 | 257639 |
| 1776983700 | 48.37 | -1.47 | -2.95 | 49.83 | 50.9157 | 47.15 | 205156 |
| 1776897300 | 49.84 | -1.05 | -2.06 | 53.03 | 53.27 | 48.31 | 284201 |
| 1776810900 | 50.89 | -2.19 | -4.13 | 53.12 | 55.69 | 50.6 | 284380 |
| 1776724500 | 53.08 | 1.28 | 2.47 | 50.8 | 54.12 | 50.8 | 236508 |
| 1776465300 | 51.8 | 1.1 | 2.17 | 51.88 | 53.17 | 51.17 | 239853 |
| 1776378900 | 50.7 | 3.71 | 7.90 | 47.2 | 51.79 | 46.47 | 338908 |
| 1776292500 | 46.99 | 1.75 | 3.87 | 45.53 | 47.48 | 44.56 | 182985 |
| 1776206100 | 45.24 | 0.29 | 0.65 | 46.02 | 47.9 | 43.84 | 284908 |
| 1776119700 | 44.95 | 1.8 | 4.17 | 42.61 | 45.84 | 42.29 | 232338 |
| 1775860500 | 43.15 | -1.52 | -3.40 | 44.78 | 46.5 | 42.32 | 170138 |
| 1775774100 | 44.67 | 0.57 | 1.29 | 44.49 | 45.95 | 44.2 | 235818 |
| 1775687700 | 44.1 | 1.03 | 2.39 | 45.03 | 46.5 | 42.9592 | 196628 |
| 1775601300 | 43.07 | 0.17 | 0.40 | 42.9 | 44.36 | 42.21 | 190218 |
| 1775514900 | 42.9 | 2.79 | 6.96 | 40.225 | 43.167 | 39.95 | 186470 |
| 1775169300 | 40.11 | 5.42 | 15.62 | 33.6 | 40.11 | 33.32 | 308828 |
| 1775082900 | 34.69 | -1.51 | -4.17 | 36.92 | 37.39 | 34.6 | 135499 |
| 1774996500 | 36.2 | 2.55 | 7.58 | 34.5 | 36.33 | 33.5 | 81989 |
| 1774910100 | 33.65 | -3.39 | -9.15 | 37.42 | 37.42 | 33.34 | 144892 |
| 1774650900 | 37.04 | -1.17 | -3.06 | 37.91 | 38.37 | 36.5 | 91956 |
| 1774564500 | 38.21 | -2.17 | -5.37 | 39.46 | 40 | 38 | 78189 |
| 1774478100 | 40.38 | 1.04 | 2.64 | 39.4 | 41.16 | 39.4 | 162290 |
| 1774391700 | 39.34 | -1.37 | -3.37 | 40.2 | 41.98 | 38.86 | 131898 |
| 1774305300 | 40.71 | 3.65 | 9.85 | 37.74 | 40.99 | 37.2 | 172753 |
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.
