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 | -3.21 | -5.98992349319 | 53.59 | 54 | 49.72 | 1279853 | 51.93068154 | CS |
| 4 | -2.63 | -4.96132805131 | 53.01 | 56.935 | 48.71 | 1519435 | 52.59581456 | CS |
| 12 | -14.46 | -22.3010487353 | 64.84 | 70.7 | 48.71 | 2038053 | 60.13050221 | CS |
| 26 | 8.06 | 19.04536862 | 42.32 | 70.7 | 41.35 | 2239049 | 55.4414388 | CS |
| 52 | -2.51 | -4.74569861978 | 52.89 | 70.7 | 35.13 | 2175265 | 50.33299457 | CS |
| 156 | -56.07 | -52.6726162518 | 106.45 | 172.16 | 35.13 | 1769840 | 72.87998137 | CS |
| 260 | -99.33 | -66.3482733284 | 149.71 | 176.5 | 35.13 | 1458015 | 87.46792208 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 51.16 | -0.07 | -0.14 | 51.31 | 51.56 | 50.2701 | 1637372 |
| 1781736000 | 51.23 | -0.7 | -1.35 | 51.87 | 53.2 | 51.2 | 1114428 |
| 1781649600 | 51.93 | -1.84 | -3.42 | 53.4 | 53.95 | 51.19 | 1256543 |
| 1781563200 | 53.77 | 0.29 | 0.54 | 53.59 | 54 | 52.57 | 1111068 |
| 1781304000 | 53.48 | 1.81 | 3.50 | 51.46 | 53.81 | 51.005 | 1374049 |
| 1781217600 | 51.67 | 1.29 | 2.56 | 51.1 | 52.02 | 50.545 | 1062475 |
| 1781131200 | 50.38 | -0.54 | -1.06 | 50.16 | 51.27 | 49.98 | 1446023 |
| 1781044800 | 50.92 | 1.84 | 3.75 | 49.76 | 51.15 | 48.9058 | 1564055 |
| 1780958400 | 49.08 | -1.95 | -3.82 | 51.17 | 51.438 | 48.71 | 2269012 |
| 1780699200 | 51.03 | -2.94 | -5.45 | 54.6 | 55.43 | 50.5 | 1772546 |
| 1780612800 | 53.97 | -1.51 | -2.72 | 56.03 | 56.06 | 53.91 | 1007795 |
| 1780526400 | 55.48 | 0.21 | 0.38 | 55.61 | 56.935 | 54.79 | 1526178 |
| 1780440000 | 55.27 | -0.01 | -0.02 | 55.54 | 56.67 | 54.875 | 1347980 |
| 1780353600 | 55.28 | 2.15 | 4.05 | 53.54 | 56.79 | 53.19 | 3134277 |
| 1780094400 | 53.13 | -0.14 | -0.26 | 53.22 | 53.845 | 52.39 | 1544303 |
| 1780008000 | 53.27 | 0.34 | 0.64 | 52.91 | 54.2 | 52.53 | 1393521 |
| 1779921600 | 52.93 | 0.56 | 1.07 | 52.19 | 53.21 | 51.705 | 1451235 |
| 1779835200 | 52.37 | -0.02 | -0.04 | 53.01 | 53.32 | 52.065 | 1336961 |
| 1779489600 | 52.39 | -0.51 | -0.96 | 53.35 | 53.45 | 51.74 | 1728282 |
| 1779403200 | 52.9 | -0.6 | -1.12 | 53.61 | 53.66 | 51.94 | 2305604 |
| 1779316800 | 53.5 | 0.01 | 0.02 | 53.71 | 54.7399 | 52.97 | 2581394 |
| 1779230400 | 53.49 | -2.26 | -4.05 | 55 | 55.515 | 51.99 | 2416423 |
| 1779144000 | 55.75 | -1.05 | -1.85 | 56.87 | 57.64 | 55.35 | 1250037 |
| 1778884800 | 56.8 | -0.53 | -0.92 | 57.3 | 57.485 | 55.7 | 2070222 |
| 1778798400 | 57.33 | -2.64 | -4.40 | 59.83 | 60.315 | 57.28 | 1485943 |
| 1778712000 | 59.97 | 0.5 | 0.84 | 60.25 | 61 | 59.03 | 2016762 |
| 1778625600 | 59.47 | -0.08 | -0.13 | 60.8 | 61.33 | 58.22 | 1891198 |
| 1778539200 | 59.55 | 2.38 | 4.16 | 58.56 | 60.07 | 57.79 | 2228898 |
| 1778280000 | 57.17 | -1.23 | -2.11 | 59.5 | 59.5 | 56 | 2928014 |
| 1778193600 | 58.4 | -3.72 | -5.99 | 62.17 | 62.5645 | 58.37 | 3035919 |
| 1778107200 | 62.12 | -6.89 | -9.98 | 63.465 | 66.739999 | 61.51 | 5227199 |
| 1778020800 | 69.01 | 0.27 | 0.39 | 68.89 | 70.7 | 68.55 | 2175093 |
| 1777934400 | 68.74 | -0.5 | -0.72 | 69.77 | 70.441 | 68 | 1955124 |
| 1777675200 | 69.24 | 1.48 | 2.18 | 68.47 | 69.605 | 67.08 | 1658272 |
| 1777588800 | 67.76 | 2.67 | 4.10 | 65.58 | 68.49 | 65.14 | 1526968 |
| 1777502400 | 65.09 | 0.44 | 0.68 | 65.59 | 66.875 | 64.53 | 1768328 |
| 1777416000 | 64.65 | -0.44 | -0.68 | 65.66 | 66.334999 | 64.01 | 1832343 |
| 1777329600 | 65.09 | 0.09 | 0.14 | 65.739999 | 66.019999 | 64.2701 | 1089135 |
| 1777070400 | 65 | -0.23 | -0.35 | 64.51 | 66.41 | 63.77 | 1453538 |
| 1776984000 | 65.23 | -0.25 | -0.38 | 65 | 65.275 | 63.165 | 3378558 |
| 1776897600 | 65.48 | -0.29 | -0.44 | 66.75 | 66.959999 | 65.12 | 1601318 |
| 1776811200 | 65.769999 | 2.2 | 3.46 | 64.519999 | 65.849999 | 63.47 | 1911947 |
| 1776724800 | 63.57 | 1.54 | 2.48 | 63.12 | 64.9199 | 62.875 | 1601987 |
| 1776465600 | 62.03 | -6.31 | -9.23 | 65 | 65.59 | 61.48 | 3726623 |
| 1776379200 | 68.34 | 3.61 | 5.58 | 66.66 | 68.77 | 65.94 | 1923373 |
| 1776292800 | 64.73 | -0.37 | -0.57 | 65.81 | 65.81 | 63.6 | 1801407 |
| 1776206400 | 65.099999 | -3.12 | -4.57 | 67.58 | 67.9 | 63.485 | 2629406 |
| 1776120000 | 68.22 | 5.09 | 8.06 | 64.11 | 68.645 | 64.08 | 3455619 |
| 1775860800 | 63.13 | 0.82 | 1.32 | 63.24 | 63.64 | 62 | 1562617 |
| 1775774400 | 62.31 | -1.44 | -2.26 | 63.8 | 64.819999 | 61.82 | 2037376 |
| 1775688000 | 63.75 | 0.18 | 0.28 | 59.345 | 63.835 | 58.7943 | 2573350 |
| 1775601600 | 63.57 | -0.22 | -0.34 | 63.9 | 65 | 63.07 | 1819018 |
| 1775515200 | 63.79 | -0.27 | -0.42 | 63.06 | 64.34 | 62 | 1407755 |
| 1775169600 | 64.06 | 0.51 | 0.80 | 63.34 | 64.7 | 62.55 | 2545406 |
| 1775083200 | 63.55 | -2.22 | -3.38 | 65.14 | 65.254999 | 62.33 | 2972166 |
| 1774996800 | 65.769999 | 1.52 | 2.37 | 65.019999 | 67.82 | 63.92 | 3710799 |
| 1774910400 | 64.25 | 0.84 | 1.32 | 64.84 | 66.239999 | 63.615 | 3535799 |
| 1774651200 | 63.41 | 1.87 | 3.04 | 62.37 | 63.9 | 62.36 | 1767106 |
| 1774564800 | 61.54 | -1.12 | -1.79 | 62.17 | 63.045 | 61.35 | 1868280 |
| 1774478400 | 62.66 | 1.86 | 3.06 | 61.27 | 63 | 60.72 | 1466908 |
| 1774392000 | 60.8 | 4.67 | 8.32 | 55.68 | 61.44 | 55.12 | 2406681 |
| 1774305600 | 56.13 | -0.82 | -1.44 | 56.14 | 57.62 | 55.16 | 2707958 |
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.
