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 | 5.705 | 11.9077436861 | 47.91 | 53.85 | 47.48 | 1023962 | 50.87769225 | CS |
| 4 | 17.125 | 46.9306659359 | 36.49 | 53.85 | 36.1 | 1449114 | 46.09602093 | CS |
| 12 | 9.925 | 22.7168688487 | 43.69 | 53.85 | 35.705 | 997094 | 43.6890436 | CS |
| 26 | 5.045 | 10.3870702079 | 48.57 | 56.16 | 35.705 | 855715 | 45.66016331 | CS |
| 52 | -2.475 | -4.41255125691 | 56.09 | 69 | 35.705 | 653841 | 50.18864855 | CS |
| 156 | -1.585 | -2.87137681159 | 55.2 | 69 | 35.705 | 462172 | 53.6883808 | CS |
| 260 | 11.125 | 26.1826312073 | 42.49 | 69 | 35.705 | 473059 | 53.32055023 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 52.5 | 0.54 | 1.04 | 51.87 | 52.84 | 51.4 | 857562 |
| 1782945600 | 51.96 | 0.8 | 1.56 | 50.99 | 52.71 | 50.54 | 723795 |
| 1782859200 | 51.16 | 2.02 | 4.11 | 49.63 | 51.21 | 48.66 | 1086542 |
| 1782772800 | 49.14 | 0.5 | 1.03 | 47.91 | 49.62 | 47.48 | 1427950 |
| 1782513600 | 48.64 | 0.61 | 1.27 | 47.78 | 49.605 | 47.23 | 8787096 |
| 1782427200 | 48.03 | 2.46 | 5.40 | 46.3 | 48.8 | 45.39 | 922626 |
| 1782340800 | 45.57 | 0.08 | 0.18 | 45.04 | 46.36 | 45.04 | 667221 |
| 1782254400 | 45.49 | -0.13 | -0.28 | 45.01 | 46.18 | 44.3 | 750620 |
| 1782168000 | 45.62 | -1.31 | -2.79 | 46.74 | 47.53 | 45.59 | 1279273 |
| 1781822400 | 46.93 | 1.58 | 3.48 | 46.03 | 47.8 | 46.01 | 1150056 |
| 1781736000 | 45.35 | 2.47 | 5.76 | 45.26 | 46.48 | 45.17 | 1370163 |
| 1781649600 | 42.88 | 0.36 | 0.85 | 42.77 | 43.87 | 42.77 | 843159 |
| 1781563200 | 42.52 | 0.05 | 0.12 | 43.35 | 44.41 | 42.5 | 960989 |
| 1781304000 | 42.47 | 1.46 | 3.56 | 41.37 | 42.975 | 41.1 | 985302 |
| 1781217600 | 41.01 | 3.42 | 9.10 | 37.96 | 41.89 | 37.77 | 1088736 |
| 1781131200 | 37.59 | -0.66 | -1.73 | 38.06 | 39.445 | 37.045 | 1210783 |
| 1781044800 | 38.25 | 1.6 | 4.37 | 37.11 | 38.29 | 36.1 | 1212917 |
| 1780958400 | 36.65 | 0.52 | 1.44 | 36.49 | 37.31 | 36.165 | 759256 |
| 1780699200 | 36.13 | -1.1 | -2.95 | 36.79 | 37.31 | 36.05 | 936555 |
| 1780612800 | 37.23 | 1.07 | 2.96 | 36.28 | 37.37 | 35.9 | 821492 |
| 1780526400 | 36.16 | -0.3 | -0.82 | 36 | 36.45 | 35.705 | 799401 |
| 1780440000 | 36.46 | 0.04 | 0.11 | 36.62 | 36.965 | 35.9 | 1061488 |
| 1780353600 | 36.42 | -2.42 | -6.23 | 38.87 | 39.07 | 35.9 | 1173220 |
| 1780094400 | 38.84 | -1.26 | -3.14 | 39.76 | 40.06 | 38.48 | 1335029 |
| 1780008000 | 40.1 | 1.02 | 2.61 | 38.75 | 40.33 | 38.336 | 1041592 |
| 1779921600 | 39.08 | -1.71 | -4.19 | 40.94 | 41.235 | 38.99 | 1061849 |
| 1779835200 | 40.79 | -0.32 | -0.78 | 41.6 | 42.13 | 40.78 | 863380 |
| 1779489600 | 41.11 | 1.05 | 2.62 | 40.28 | 41.31 | 40.11 | 551805 |
| 1779403200 | 40.06 | 1.07 | 2.74 | 38.75 | 40.13 | 38.4 | 891542 |
| 1779316800 | 38.99 | 1.07 | 2.82 | 38.19 | 39.02 | 37.51 | 486958 |
| 1779230400 | 37.92 | -0.42 | -1.10 | 37.99 | 38.1 | 37 | 848795 |
| 1779144000 | 38.34 | 0.13 | 0.34 | 38.71 | 39.68 | 38.225 | 1093627 |
| 1778884800 | 38.21 | -1.58 | -3.97 | 40.52 | 40.91 | 38.19 | 683528 |
| 1778798400 | 39.79 | -1.62 | -3.91 | 41.82 | 42.485 | 39.75 | 1145346 |
| 1778712000 | 41.41 | -1.24 | -2.91 | 43.3 | 43.3 | 41.25 | 654322 |
| 1778625600 | 42.65 | -1.83 | -4.11 | 44.58 | 44.75 | 41.89 | 795266 |
| 1778539200 | 44.48 | -0.83 | -1.83 | 44.97 | 45.83 | 43.96 | 954072 |
| 1778280000 | 45.31 | 1.43 | 3.26 | 44.54 | 46.53 | 44.28 | 1273546 |
| 1778193600 | 43.88 | -1.77 | -3.88 | 45.19 | 46.02 | 43.8 | 1391452 |
| 1778107200 | 45.65 | 1.32 | 2.98 | 45.21 | 46.36 | 45.21 | 712775 |
| 1778020800 | 44.33 | -0.16 | -0.36 | 44.75 | 45.2 | 44.145 | 585835 |
| 1777934400 | 44.49 | -0.11 | -0.25 | 44.46 | 45.06 | 44.1 | 588647 |
| 1777675200 | 44.6 | -0.08 | -0.18 | 44.77 | 45.31 | 43.9114 | 647036 |
| 1777588800 | 44.68 | 1.06 | 2.43 | 43.59 | 44.73 | 43.46 | 654206 |
| 1777502400 | 43.62 | -0.68 | -1.53 | 44.4 | 44.62 | 43.49 | 565214 |
| 1777416000 | 44.3 | -0.02 | -0.05 | 44.4 | 44.59 | 43.59 | 631783 |
| 1777329600 | 44.32 | -0.62 | -1.38 | 45.13 | 45.74 | 43.9 | 490245 |
| 1777070400 | 44.94 | -0.42 | -0.93 | 45.44 | 46.12 | 44.51 | 498979 |
| 1776984000 | 45.36 | 0.61 | 1.36 | 44.91 | 45.87 | 44.565 | 681690 |
| 1776897600 | 44.75 | -1.18 | -2.57 | 46.2 | 46.2 | 44.22 | 455692 |
| 1776811200 | 45.93 | -0.45 | -0.97 | 46.48 | 46.955 | 45.69 | 412118 |
| 1776724800 | 46.38 | -0.02 | -0.04 | 46 | 46.62 | 45.5009 | 453040 |
| 1776465600 | 46.4 | 2.33 | 5.29 | 44.67 | 46.93 | 44.26 | 722199 |
| 1776379200 | 44.07 | -1.76 | -3.84 | 45.44 | 46.005 | 43.88 | 615149 |
| 1776292800 | 45.83 | 0.22 | 0.48 | 45.38 | 46.12 | 44.93 | 643412 |
| 1776206400 | 45.61 | 0.79 | 1.76 | 44.93 | 46.35 | 44.12 | 939769 |
| 1776120000 | 44.82 | 0.94 | 2.14 | 43.69 | 44.855 | 43.0401 | 588266 |
| 1775860800 | 43.88 | 0.58 | 1.34 | 43.71 | 44.03 | 43.29 | 503349 |
| 1775774400 | 43.3 | 0.03 | 0.07 | 42.57 | 43.66 | 42.57 | 791334 |
| 1775688000 | 43.27 | 1.64 | 3.94 | 44.59 | 44.8 | 42.8 | 846593 |
| 1775601600 | 41.63 | 0.23 | 0.56 | 40.91 | 42.22 | 40.91 | 763598 |
| 1775515200 | 41.4 | 1.21 | 3.01 | 40.08 | 41.42 | 39.93 | 960420 |
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.
