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 | 0.08 | 0.16016016016 | 49.95 | 52.3 | 48.71 | 544981 | 50.48968139 | CS |
| 4 | 1.66 | 3.43187926401 | 48.37 | 54.26 | 47.35 | 972256 | 51.27761956 | CS |
| 12 | -11.89 | -19.2021963824 | 61.92 | 64.055 | 44.13 | 1022826 | 52.95995112 | CS |
| 26 | -4.47 | -8.20183486239 | 54.5 | 66.5 | 44.13 | 1051766 | 57.45697083 | CS |
| 52 | 11.63 | 30.2864583333 | 38.4 | 66.5 | 36.735 | 883326 | 52.68925331 | CS |
| 156 | 26.96 | 116.861725184 | 23.07 | 66.5 | 18.21 | 1080381 | 36.43172863 | CS |
| 260 | 28.36 | 130.872173512 | 21.67 | 66.5 | 18.21 | 1065999 | 36.08288022 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 50.03 | 0.51 | 1.03 | 50.23 | 50.88 | 49.17 | 504031 |
| 1783550400 | 49.52 | -1.3 | -2.56 | 50.09 | 50.265 | 48.71 | 607103 |
| 1783464000 | 50.82 | -1.18 | -2.27 | 52.3 | 52.3 | 50.225 | 500831 |
| 1783377600 | 52 | 2.29 | 4.61 | 49.7 | 52.04 | 49.465 | 549813 |
| 1783032000 | 49.71 | 0.07 | 0.14 | 49.95 | 50.22 | 48.735 | 522175 |
| 1782945600 | 49.64 | -1.35 | -2.65 | 50.84 | 51.165 | 49.64 | 634357 |
| 1782859200 | 50.99 | -0.01 | -0.02 | 51.47 | 52.15 | 50.66 | 813877 |
| 1782772800 | 51 | -2.87 | -5.33 | 52.95 | 53.69 | 50.57 | 1248460 |
| 1782513600 | 53.87 | -0.3 | -0.55 | 53.63 | 54 | 52.66 | 2838342 |
| 1782427200 | 54.17 | 3.48 | 6.87 | 51.16 | 54.26 | 50.78 | 737487 |
| 1782340800 | 50.69 | 0.54 | 1.08 | 49.93 | 51.605 | 49.71 | 944113 |
| 1782254400 | 50.15 | -1.97 | -3.78 | 51.03 | 51.28 | 50.11 | 481643 |
| 1782168000 | 52.12 | 0.33 | 0.64 | 52.2 | 52.77 | 51.34 | 501021 |
| 1781822400 | 51.79 | 0.92 | 1.81 | 51.48 | 52.32 | 51.28 | 2138194 |
| 1781736000 | 50.87 | -0.8 | -1.55 | 51.76 | 53.05 | 50.6615 | 851983 |
| 1781649600 | 51.67 | 1.65 | 3.30 | 50.66 | 52.2 | 49.8169 | 653284 |
| 1781563200 | 50.02 | 0.22 | 0.44 | 51.11 | 51.73 | 49.98 | 865598 |
| 1781304000 | 49.8 | 1.62 | 3.36 | 48.74 | 50.25 | 48.16 | 1660636 |
| 1781217600 | 48.18 | 0.72 | 1.52 | 48.37 | 49.15 | 47.35 | 949765 |
| 1781131200 | 47.46 | -0.92 | -1.90 | 48.18 | 49.15 | 46.99 | 829964 |
| 1781044800 | 48.38 | 2.23 | 4.83 | 46.84 | 48.57 | 46.35 | 972658 |
| 1780958400 | 46.15 | 0.24 | 0.52 | 46.24 | 46.805 | 45.86 | 478612 |
| 1780699200 | 45.91 | -1.3 | -2.75 | 47.02 | 47.46 | 45.63 | 566067 |
| 1780612800 | 47.21 | -0.16 | -0.34 | 47.87 | 47.97 | 47.02 | 710191 |
| 1780526400 | 47.37 | 0.12 | 0.25 | 46.41 | 47.46 | 46.41 | 818756 |
| 1780440000 | 47.25 | 1.55 | 3.39 | 45.8 | 47.31 | 45.39 | 960996 |
| 1780353600 | 45.7 | -1.08 | -2.31 | 45.86 | 46.18 | 44.13 | 1058329 |
| 1780094400 | 46.78 | -1 | -2.09 | 47.84 | 48 | 46.7 | 1021637 |
| 1780008000 | 47.78 | -1.56 | -3.16 | 48.88 | 48.88 | 47.59 | 901977 |
| 1779921600 | 49.34 | -0.8 | -1.60 | 50.47 | 50.47 | 49.32 | 689778 |
| 1779835200 | 50.14 | 1.31 | 2.68 | 49 | 50.15 | 48.82 | 642159 |
| 1779489600 | 48.83 | 0.4 | 0.83 | 48.6 | 49.275 | 48.06 | 422940 |
| 1779403200 | 48.43 | -0.54 | -1.10 | 48.84 | 49.08 | 47.11 | 912041 |
| 1779316800 | 48.97 | 0.62 | 1.28 | 48.79 | 49.43 | 48.04 | 1120869 |
| 1779230400 | 48.35 | -1.98 | -3.93 | 49.46 | 49.98 | 48.19 | 903861 |
| 1779144000 | 50.33 | -1.31 | -2.54 | 51.32 | 52.4 | 50.29 | 1016867 |
| 1778884800 | 51.64 | -2.34 | -4.33 | 52.98 | 53.3269 | 51.48 | 656910 |
| 1778798400 | 53.98 | -0.17 | -0.31 | 54.69 | 55.105 | 53.741 | 729180 |
| 1778712000 | 54.15 | -1.35 | -2.43 | 55.5 | 55.83 | 53.57 | 1167777 |
| 1778625600 | 55.5 | -1.1 | -1.94 | 56.39 | 56.39 | 54.665 | 780314 |
| 1778539200 | 56.6 | 1.01 | 1.82 | 55.71 | 57.09 | 55.235 | 1351836 |
| 1778280000 | 55.59 | 0.75 | 1.37 | 54.98 | 55.99 | 54.8 | 1149631 |
| 1778193600 | 54.84 | 0.59 | 1.09 | 54.37 | 55.35 | 53.59 | 1244156 |
| 1778107200 | 54.25 | 0.8 | 1.50 | 54.59 | 56.45 | 54.02 | 1519239 |
| 1778020800 | 53.45 | 2.77 | 5.47 | 51.55 | 53.98 | 51 | 1764965 |
| 1777934400 | 50.68 | -1.97 | -3.74 | 52.3 | 52.6 | 49.91 | 1846913 |
| 1777675200 | 52.65 | -10.75 | -16.96 | 54.2 | 56.74 | 50 | 4154885 |
| 1777588800 | 63.4 | 2.91 | 4.81 | 60.53 | 64.055 | 60.53 | 1505752 |
| 1777502400 | 60.49 | -0.84 | -1.37 | 61.96 | 61.99 | 60.39 | 752210 |
| 1777416000 | 61.33 | -1.27 | -2.03 | 62.49 | 62.6 | 60.39 | 625440 |
| 1777329600 | 62.6 | 0.36 | 0.58 | 62.32 | 63.68 | 61.54 | 523148 |
| 1777070400 | 62.24 | 0.91 | 1.48 | 60.88 | 62.3 | 60.56 | 558387 |
| 1776984000 | 61.33 | 1.51 | 2.52 | 60 | 61.74 | 60 | 763292 |
| 1776897600 | 59.82 | -1.02 | -1.68 | 61.2 | 61.3783 | 59.54 | 2233053 |
| 1776811200 | 60.84 | -2.19 | -3.47 | 63.12 | 63.66 | 60.27 | 994776 |
| 1776724800 | 63.03 | -0.35 | -0.55 | 63.08 | 63.3829 | 62.605 | 764796 |
| 1776465600 | 63.38 | 2.32 | 3.80 | 60.61 | 63.7799 | 60.61 | 579070 |
| 1776379200 | 61.06 | -1.13 | -1.82 | 61.92 | 62.685 | 60.535 | 1103609 |
| 1776292800 | 62.19 | -1.79 | -2.80 | 63.98 | 63.98 | 61.12 | 1137620 |
| 1776206400 | 63.98 | 0.55 | 0.87 | 63.5 | 64.34 | 62.1 | 1354950 |
| 1776120000 | 63.43 | 0.23 | 0.36 | 62.85 | 63.74 | 62.54 | 1324471 |
| 1775860800 | 63.2 | -0.31 | -0.49 | 63.36 | 64.019999 | 62.945 | 860738 |
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.
