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 | -0.65 | -1.23691722169 | 52.55 | 53.55 | 51.05 | 698099 | 52.50058825 | CS |
| 4 | 1.33 | 2.63001779711 | 50.57 | 53.55 | 50.29 | 960918 | 51.88504605 | CS |
| 12 | 8.38 | 19.2555147059 | 43.52 | 53.55 | 42.95 | 798129 | 48.40176364 | CS |
| 26 | 8.98 | 20.9226467847 | 42.92 | 53.55 | 38.99 | 730295 | 45.14702844 | CS |
| 52 | 15.72 | 43.4494195688 | 36.18 | 53.55 | 35.24 | 709879 | 42.48727012 | CS |
| 156 | 27.91 | 116.340141726 | 23.99 | 53.55 | 22.27 | 713070 | 35.10972851 | CS |
| 260 | 28.36 | 120.475785896 | 23.54 | 53.55 | 16.56 | 778989 | 29.40160778 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 51.96 | -0.97 | -1.83 | 52.58 | 52.74 | 51.05 | 1044050 |
| 1783636800 | 52.93 | 0.53 | 1.01 | 52.46 | 53.12 | 52.41 | 502386 |
| 1783550400 | 52.4 | -0.49 | -0.93 | 52.47 | 53.09 | 52.265 | 472932 |
| 1783464000 | 52.89 | 0.25 | 0.47 | 52.95 | 53.55 | 52.88 | 764600 |
| 1783377600 | 52.64 | 0.21 | 0.40 | 52.55 | 52.99 | 52.43 | 706525 |
| 1783032000 | 52.43 | 0.36 | 0.69 | 52.35 | 52.56 | 51.505 | 626623 |
| 1782945600 | 52.07 | 1.09 | 2.14 | 51.31 | 52.395 | 51.31 | 931709 |
| 1782859200 | 50.98 | -1.15 | -2.21 | 52.13 | 52.13 | 50.97 | 1870870 |
| 1782772800 | 52.13 | -0.39 | -0.74 | 52.07 | 52.49 | 51.72 | 674101 |
| 1782513600 | 52.52 | 0.62 | 1.19 | 52.24 | 53.015 | 52.04 | 3028591 |
| 1782427200 | 51.9 | -0.24 | -0.46 | 52.31 | 53.03 | 51.35 | 834566 |
| 1782340800 | 52.14 | -0.63 | -1.19 | 52.24 | 52.91 | 52.1 | 983631 |
| 1782254400 | 52.77 | 1.31 | 2.55 | 51.76 | 52.82 | 51.56 | 641974 |
| 1782168000 | 51.46 | 0.63 | 1.24 | 51.15 | 52.0625 | 51.125 | 610241 |
| 1781822400 | 50.83 | -0.4 | -0.78 | 51.62 | 51.77 | 50.59 | 1519524 |
| 1781736000 | 51.23 | 0.18 | 0.35 | 50.82 | 51.675 | 50.56 | 852697 |
| 1781649600 | 51.05 | 0.64 | 1.27 | 50.65 | 51.22 | 50.65 | 545306 |
| 1781563200 | 50.41 | 0.05 | 0.10 | 50.57 | 50.74 | 50.29 | 686205 |
| 1781304000 | 50.36 | 0.39 | 0.78 | 50.27 | 50.71 | 49.94 | 461273 |
| 1781217600 | 49.97 | 0.34 | 0.69 | 50 | 50.2 | 49.75 | 578829 |
| 1781131200 | 49.63 | 0.93 | 1.91 | 48.89 | 49.952 | 48.52 | 652144 |
| 1781044800 | 48.7 | 0.71 | 1.48 | 48.29 | 48.82 | 48.29 | 813649 |
| 1780958400 | 47.99 | 0.08 | 0.17 | 47.67 | 48.26 | 47.67 | 665270 |
| 1780699200 | 47.91 | 0.79 | 1.68 | 47.33 | 48.13 | 47.33 | 562622 |
| 1780612800 | 47.12 | 0.95 | 2.06 | 46.71 | 47.21 | 46.67 | 775571 |
| 1780526400 | 46.17 | -0.68 | -1.45 | 46.47 | 46.8 | 46.11 | 685743 |
| 1780440000 | 46.85 | 0.88 | 1.91 | 46.04 | 47.26 | 46.02 | 1126499 |
| 1780353600 | 45.97 | 0 | 0.00 | 46.3 | 46.5 | 45.8 | 2135109 |
| 1780094400 | 45.97 | -0.25 | -0.54 | 45.94 | 46.68 | 45.94 | 954668 |
| 1780008000 | 46.22 | -0.14 | -0.30 | 46.18 | 46.4 | 45.98 | 448554 |
| 1779921600 | 46.36 | -0.69 | -1.47 | 47.22 | 47.65 | 46.17 | 538227 |
| 1779835200 | 47.05 | -0.24 | -0.51 | 47.06 | 47.45 | 46.91 | 498646 |
| 1779489600 | 47.29 | -0.09 | -0.19 | 47.54 | 47.6 | 47.07 | 446714 |
| 1779403200 | 47.38 | 0.15 | 0.32 | 46.8 | 47.385 | 46.53 | 611126 |
| 1779316800 | 47.23 | 0.35 | 0.75 | 47.09 | 47.71 | 46.75 | 623692 |
| 1779230400 | 46.88 | -0.96 | -2.01 | 47.86 | 47.91 | 46.82 | 550922 |
| 1779144000 | 47.84 | 1.02 | 2.18 | 46.43 | 47.95 | 46.43 | 553639 |
| 1778884800 | 46.82 | -0.37 | -0.78 | 47.29 | 47.35 | 46.7 | 960482 |
| 1778798400 | 47.19 | 1.17 | 2.54 | 46.37 | 47.23 | 46.37 | 655406 |
| 1778712000 | 46.02 | -0.15 | -0.32 | 45.95 | 46.23 | 45.72 | 693380 |
| 1778625600 | 46.17 | 0.49 | 1.07 | 45.98 | 46.33 | 45.08 | 719306 |
| 1778539200 | 45.68 | -0.34 | -0.74 | 46.16 | 46.27 | 45.48 | 934704 |
| 1778280000 | 46.02 | 0.12 | 0.26 | 45.94 | 46.16 | 45.53 | 870620 |
| 1778193600 | 45.9 | 0.19 | 0.42 | 45.92 | 46.33 | 45.62 | 1100998 |
| 1778107200 | 45.71 | 0.19 | 0.42 | 45.76 | 46.19 | 45.55 | 1198019 |
| 1778020800 | 45.52 | -0.14 | -0.31 | 45.7 | 45.99 | 45.29 | 682618 |
| 1777934400 | 45.66 | 1.03 | 2.31 | 44.39 | 45.68 | 44.36 | 831284 |
| 1777675200 | 44.63 | 0.18 | 0.40 | 43.95 | 44.65 | 43.235 | 1001123 |
| 1777588800 | 44.45 | -0.21 | -0.47 | 44.19 | 44.77 | 44.115 | 627547 |
| 1777502400 | 44.66 | 0.09 | 0.20 | 44.43 | 44.91 | 44.42 | 996390 |
| 1777416000 | 44.57 | 0.26 | 0.59 | 44.78 | 44.94 | 44.37 | 428660 |
| 1777329600 | 44.31 | 0.6 | 1.37 | 43.6 | 44.47 | 43.6 | 471121 |
| 1777070400 | 43.71 | -0.04 | -0.09 | 44.04 | 44.245 | 43.52 | 516369 |
| 1776984000 | 43.75 | 0.28 | 0.64 | 43.51 | 44.195 | 43.31 | 406028 |
| 1776897600 | 43.47 | -0.14 | -0.32 | 43.61 | 43.655 | 42.95 | 508329 |
| 1776811200 | 43.61 | -0.33 | -0.75 | 43.94 | 44.28 | 43.45 | 540609 |
| 1776724800 | 43.94 | 0.31 | 0.71 | 43.52 | 44.2 | 43.4 | 362974 |
| 1776465600 | 43.63 | 0.65 | 1.51 | 43.31 | 44.5 | 43.16 | 775170 |
| 1776379200 | 42.98 | -0.19 | -0.44 | 43.22 | 43.56 | 42.69 | 431328 |
| 1776292800 | 43.17 | 0.31 | 0.72 | 42.93 | 43.46 | 42.35 | 765894 |
| 1776206400 | 42.86 | 0.2 | 0.47 | 42.59 | 43.1 | 42.47 | 717754 |
| 1776120000 | 42.66 | 0.41 | 0.97 | 41.88 | 42.8 | 41.7625 | 460273 |
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.
