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 | -2.9 | -5.71992110454 | 50.7 | 52.0694 | 47.37 | 967044 | 49.94421799 | SP |
| 4 | -5.01 | -9.48683961371 | 52.81 | 57.15 | 45 | 1409213 | 50.94008471 | SP |
| 12 | -4.09 | -7.88205820004 | 51.89 | 68.2121 | 45 | 1446334 | 55.68650799 | SP |
| 26 | 4.79 | 11.1369448965 | 43.01 | 68.2121 | 41.86 | 976754 | 52.7077248 | SP |
| 52 | 18.02 | 60.5104096709 | 29.78 | 68.2121 | 28.71 | 557437 | 50.31616083 | SP |
| 156 | 28.69 | 150.130821559 | 19.11 | 68.2121 | 15.055 | 201881 | 48.15447157 | SP |
| 260 | 17.83 | 59.4928261595 | 29.97 | 68.2121 | 15.055 | 128192 | 46.86102823 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 48.49 | -1.82 | -3.62 | 50.03 | 50.17 | 48.4 | 801035 |
| 1783377300 | 50.31 | -0.36 | -0.71 | 51.24 | 51.57 | 50.11 | 418497 |
| 1783031700 | 50.67 | 0.49 | 0.98 | 50.59 | 52.0694 | 50.08 | 790405 |
| 1782945300 | 50.18 | -0.49 | -0.97 | 50.7 | 51.66 | 50.145 | 1858238 |
| 1782858900 | 50.67 | 1.48 | 3.01 | 49.12 | 50.735 | 49.075 | 765435 |
| 1782772500 | 49.19 | 3 | 6.49 | 47.655 | 49.25 | 47.655 | 878777 |
| 1782513300 | 46.19 | 0.63 | 1.38 | 45 | 46.755 | 45 | 903917 |
| 1782426900 | 45.56 | -0.92 | -1.98 | 46.739 | 46.739 | 45.25 | 1240244 |
| 1782340500 | 46.48 | -1.65 | -3.43 | 47.8 | 47.9 | 46.4101 | 681141 |
| 1782254100 | 48.13 | -0.59 | -1.21 | 47.5 | 48.79 | 47.4 | 1143720 |
| 1782167700 | 48.72 | -1.55 | -3.08 | 49.45 | 49.75 | 48.135 | 1661932 |
| 1781822100 | 50.27 | -0.79 | -1.55 | 51.31 | 51.356 | 49.13 | 1795370 |
| 1781735700 | 51.06 | -0.22 | -0.43 | 51.41 | 52.2 | 50.91 | 1092558 |
| 1781649300 | 51.28 | -1.31 | -2.49 | 52 | 52.5 | 50.52 | 2198051 |
| 1781562900 | 52.59 | -0.33 | -0.62 | 54.1 | 54.2 | 52.06 | 2121016 |
| 1781303700 | 52.92 | -3.98 | -6.99 | 57.14 | 57.15 | 52.42 | 3394593 |
| 1781217300 | 56.9 | 4.65 | 8.90 | 53.09 | 56.989 | 52.935 | 2552096 |
| 1781130900 | 52.25 | -0.86 | -1.62 | 52.81 | 53.7799 | 52.065 | 1068620 |
| 1781044500 | 53.11 | -1.74 | -3.17 | 55.73 | 55.98 | 51.01 | 2115056 |
| 1780958100 | 54.85 | 0.14 | 0.26 | 56.135 | 56.265 | 54.36 | 1487029 |
| 1780698900 | 54.71 | -4.63 | -7.80 | 58.1 | 58.18 | 54.05 | 1865155 |
| 1780612500 | 59.34 | 1.6 | 2.77 | 57.435 | 59.99 | 56.645 | 1613964 |
| 1780526100 | 57.74 | -3.48 | -5.68 | 60.41 | 60.48 | 57.64 | 1761267 |
| 1780439700 | 61.22 | 0.14 | 0.23 | 61.03 | 62.2 | 60.64 | 1271763 |
| 1780353300 | 61.08 | -4.23 | -6.48 | 63.16 | 63.505 | 60.29 | 3342948 |
| 1780094100 | 65.31 | -2.5 | -3.68 | 65.06 | 65.349999 | 62.25 | 4064533 |
| 1780007700 | 67.805 | 1.16 | 1.73 | 66.39 | 68.2121 | 65.54 | 1596779 |
| 1779921300 | 66.65 | 1.21 | 1.85 | 66.92 | 67.2384 | 64.5 | 3023054 |
| 1779834900 | 65.44 | 3.54 | 5.72 | 65.43 | 66.989999 | 64.405 | 2882535 |
| 1779489300 | 61.9 | 2.94 | 4.99 | 60.055 | 62.11 | 60.04 | 2051540 |
| 1779402900 | 58.96 | 0.04 | 0.07 | 58.49 | 59.55 | 57.87 | 1156337 |
| 1779316500 | 58.92 | 1.85 | 3.24 | 57.64 | 59.0988 | 56.75 | 1180727 |
| 1779230100 | 57.07 | -0.52 | -0.90 | 56.945 | 57.46 | 55.02 | 998745 |
| 1779143700 | 57.59 | 1.34 | 2.38 | 57.81 | 58.96 | 56.25 | 1979749 |
| 1778884500 | 56.25 | -1.72 | -2.97 | 56.5 | 57.12 | 55.7 | 980566 |
| 1778798100 | 57.97 | 1.61 | 2.86 | 56.435 | 58.33 | 55.83 | 1593930 |
| 1778711700 | 56.36 | 0.77 | 1.39 | 56.1 | 56.68 | 55.06 | 772106 |
| 1778625300 | 55.59 | -0.71 | -1.26 | 55.42 | 56.28 | 54.1001 | 988220 |
| 1778538900 | 56.3 | 1.8 | 3.30 | 54.81 | 57.1145 | 54.56 | 1935337 |
| 1778279700 | 54.5 | 3.46 | 6.78 | 52.25 | 54.56 | 51.99 | 1525855 |
| 1778193300 | 51.04 | -1.66 | -3.15 | 52.62 | 52.74 | 50.78 | 634046 |
| 1778106900 | 52.7 | 1.94 | 3.82 | 51.415 | 52.78 | 51.15 | 1602099 |
| 1778020500 | 50.76 | -0.55 | -1.07 | 52.31 | 52.34 | 50.34 | 604375 |
| 1777934100 | 51.31 | -0.05 | -0.10 | 51.335 | 51.9 | 50.68 | 795237 |
| 1777674900 | 51.36 | -0.29 | -0.56 | 52.03 | 52.17 | 50.89 | 566246 |
| 1777588500 | 51.65 | 2.04 | 4.11 | 50.07 | 51.785 | 50.05 | 945678 |
| 1777502100 | 49.61 | -0.4 | -0.80 | 49.9 | 49.9684 | 48.86 | 624497 |
| 1777415700 | 50.01 | -0.63 | -1.24 | 50.44 | 50.64 | 49.68 | 732246 |
| 1777329300 | 50.64 | -0.39 | -0.76 | 51.156 | 51.156 | 49.83 | 1047024 |
| 1777070100 | 51.03 | -1.87 | -3.53 | 53.2 | 53.2 | 50.91 | 1105979 |
| 1776983700 | 52.9 | -1.41 | -2.60 | 53.89 | 53.92 | 51.71 | 1578605 |
| 1776897300 | 54.31 | 0.71 | 1.32 | 54.81 | 55.62 | 53.68 | 952320 |
| 1776810900 | 53.6 | -0.96 | -1.76 | 54.95 | 55.36 | 53.34 | 1088183 |
| 1776724500 | 54.56 | -0.13 | -0.24 | 54.33 | 55.215 | 54.04 | 622871 |
| 1776465300 | 54.69 | -0.01 | -0.02 | 55.42 | 55.905 | 54.5007 | 1179151 |
| 1776378900 | 54.7 | 2.5 | 4.79 | 52.74 | 54.81 | 52.65 | 1442401 |
| 1776292500 | 52.2 | 0.53 | 1.03 | 51.89 | 52.3 | 51.2 | 1371591 |
| 1776206100 | 51.67 | 0.18 | 0.35 | 52.68 | 52.95 | 51.05 | 878570 |
| 1776119700 | 51.49 | 0.82 | 1.62 | 50.25 | 51.8899 | 50.05 | 901670 |
| 1775860500 | 50.67 | 0.51 | 1.01 | 50.64 | 51.14 | 49.86 | 762853 |
| 1775774100 | 50.165 | -0.82 | -1.60 | 50.67 | 51.19 | 50.09 | 606289 |
| 1775687700 | 50.98 | 1.57 | 3.18 | 51.93 | 51.9832 | 50.33 | 801723 |
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.
