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 | -1.29 | -2.62195121951 | 49.2 | 51.0492 | 47.21 | 142851 | 49.58399396 | CS |
| 4 | -5.7 | -10.6323447118 | 53.61 | 54.75 | 47.21 | 137398 | 51.23362751 | CS |
| 12 | -8.27 | -14.7205411178 | 56.18 | 57.1399 | 47.21 | 148843 | 51.89809939 | CS |
| 26 | 0.98 | 2.08821649265 | 46.93 | 58.875 | 43.7077 | 147888 | 51.28853208 | CS |
| 52 | 13.14 | 37.7911993097 | 34.77 | 58.875 | 33.35 | 148946 | 45.55567297 | CS |
| 156 | 4.67 | 10.8001850139 | 43.24 | 58.875 | 24.34 | 152906 | 38.87636093 | CS |
| 260 | 19.07 | 66.1234396671 | 28.84 | 58.875 | 14.38 | 158367 | 36.94127071 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 48.35 | -2.13 | -4.22 | 49.83 | 50.19 | 48 | 192982 |
| 1741045200 | 50.48 | -0.04 | -0.08 | 50.82 | 51.0492 | 49.9 | 123351 |
| 1740786000 | 50.52 | 1.11 | 2.25 | 49.84 | 50.55 | 49.37 | 193680 |
| 1740699600 | 49.41 | 0.19 | 0.39 | 49.13 | 49.87 | 48.96 | 108805 |
| 1740613200 | 49.22 | -0.12 | -0.24 | 49.2 | 49.79 | 48.765 | 95438 |
| 1740526800 | 49.34 | 0.01 | 0.02 | 49.83 | 50.02 | 49.12 | 157651 |
| 1740440400 | 49.33 | -0.5 | -1.00 | 50.47 | 50.47 | 49.29 | 139722 |
| 1740181200 | 49.83 | -1.16 | -2.27 | 51.13 | 52.41 | 49.61 | 124854 |
| 1740094800 | 50.99 | -0.76 | -1.47 | 51.58 | 51.75 | 50.61 | 99624 |
| 1740008400 | 51.75 | -0.66 | -1.26 | 51.62 | 52.18 | 51.53 | 94526 |
| 1739922000 | 52.41 | 0.45 | 0.87 | 52.31 | 52.41 | 51.71 | 88199 |
| 1739576400 | 51.96 | -0.28 | -0.54 | 52.05 | 52.985 | 51.95 | 113222 |
| 1739490000 | 52.24 | 0.58 | 1.12 | 52.2 | 52.44 | 51.54 | 156111 |
| 1739403600 | 51.66 | -1.7 | -3.19 | 52.33 | 52.56 | 51.55 | 199248 |
| 1739317200 | 53.36 | 0.92 | 1.75 | 51.91 | 53.36 | 51.81 | 175573 |
| 1739230800 | 52.44 | -0.56 | -1.06 | 53 | 53.05 | 52.185 | 143877 |
| 1738971600 | 53 | -1.37 | -2.52 | 54.28 | 54.75 | 52.4 | 173629 |
| 1738885200 | 54.37 | 0.86 | 1.61 | 53.86 | 54.38 | 53.41 | 100607 |
| 1738798800 | 53.51 | 0.49 | 0.92 | 53.61 | 53.61 | 52.785 | 132574 |
| 1738712400 | 53.02 | 1.04 | 2.00 | 51.74 | 53.11 | 51.74 | 170389 |
| 1738626000 | 51.98 | -0.83 | -1.57 | 51.35 | 52.5107 | 51.06 | 121638 |
| 1738366800 | 52.81 | -0.21 | -0.40 | 52.85 | 53.37 | 52.35 | 148044 |
| 1738280400 | 53.02 | 0.22 | 0.42 | 53.48 | 53.6399 | 52.425 | 91470 |
| 1738194000 | 52.8 | 0.03 | 0.06 | 52.35 | 53.45 | 52.04 | 111073 |
| 1738107600 | 52.77 | -0.36 | -0.68 | 53.03 | 53.54 | 52.39 | 158904 |
| 1738021200 | 53.13 | 0.36 | 0.68 | 53.18 | 54.1691 | 52.67 | 170968 |
| 1737762000 | 52.77 | -0.11 | -0.21 | 52.25 | 53.08 | 52.02 | 88463 |
| 1737675600 | 52.88 | 0 | 0.00 | 52.88 | 52.88 | 52.88 | 0 |
| 1737589200 | 52.88 | -0.68 | -1.27 | 53.98 | 53.98 | 52.29 | 154318 |
| 1737502800 | 53.56 | 1.16 | 2.21 | 53.49 | 54.043 | 52.4401 | 176352 |
| 1737157200 | 52.4 | 0.17 | 0.33 | 52.57 | 52.9225 | 51.92 | 178805 |
| 1737070800 | 52.23 | -0.23 | -0.44 | 52.28 | 52.41 | 51.54 | 166405 |
| 1736984400 | 52.46 | 1.09 | 2.12 | 53.31 | 53.31 | 51.745 | 153328 |
| 1736898000 | 51.37 | 1.79 | 3.61 | 49.88 | 51.42 | 49.58 | 166423 |
| 1736811600 | 49.58 | 0.78 | 1.60 | 48.44 | 49.59 | 48.36 | 167731 |
| 1736552400 | 48.8 | -1.47 | -2.92 | 48.95 | 49.81 | 47.97 | 179712 |
| 1736379600 | 50.27 | -0.21 | -0.42 | 50.47 | 50.545 | 49.91 | 158444 |
| 1736293200 | 50.48 | -0.76 | -1.48 | 51.73 | 51.76 | 49.8 | 119888 |
| 1736206800 | 51.24 | -0.2 | -0.39 | 51.4 | 52.28 | 50.915 | 169373 |
| 1735947600 | 51.44 | 0.9 | 1.78 | 50.95 | 51.56 | 49.85 | 155878 |
| 1735861200 | 50.54 | -0.97 | -1.88 | 52.15 | 52.3 | 50.341 | 141522 |
| 1735688400 | 51.51 | -0.09 | -0.17 | 52.07 | 52.145 | 51.32 | 83689 |
| 1735602000 | 51.6 | -0.09 | -0.17 | 51.41 | 52.0599 | 51.06 | 79521 |
| 1735342800 | 51.69 | -0.86 | -1.64 | 52.02 | 52.73 | 51.11 | 107136 |
| 1735256400 | 52.55 | 0.2 | 0.38 | 52.04 | 52.6 | 51.73 | 68365 |
| 1735077840 | 52.35 | 0.53 | 1.02 | 52.22 | 52.455 | 51.45 | 59777 |
| 1734997200 | 51.82 | 0.34 | 0.66 | 51.16 | 51.94 | 51.1 | 108498 |
| 1734738000 | 51.48 | 0.44 | 0.86 | 50.55 | 52.53 | 50.3 | 751654 |
| 1734651600 | 51.04 | -0.49 | -0.95 | 52.9 | 53.01 | 50.83 | 170807 |
| 1734565200 | 51.53 | -3.21 | -5.86 | 55.35 | 55.52 | 51.19 | 196041 |
| 1734478800 | 54.74 | -1.27 | -2.27 | 55.61 | 56.06 | 54.46 | 230607 |
| 1734392400 | 56.01 | 0.9 | 1.63 | 55.05 | 56.055 | 54.65 | 99664 |
| 1734133200 | 55.11 | -0.38 | -0.68 | 55.39 | 56.07 | 54.605 | 187376 |
| 1734046800 | 55.49 | -0.62 | -1.10 | 55.74 | 56.19 | 55.39 | 80883 |
| 1733960400 | 56.11 | 0.43 | 0.77 | 56.36 | 57.1399 | 56.08 | 120401 |
| 1733874000 | 55.68 | 0.16 | 0.29 | 55.45 | 56.585 | 54.76 | 153624 |
| 1733787600 | 55.52 | -0.99 | -1.75 | 56.52 | 56.66 | 55.52 | 158031 |
| 1733528400 | 56.51 | -0.17 | -0.30 | 57.5 | 57.5 | 55.9 | 98556 |
| 1733442000 | 56.68 | 0.05 | 0.09 | 56.66 | 57.345 | 56.64 | 114327 |
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
