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 | -2.64 | -5.23290386521 | 50.45 | 51.73 | 46.37 | 16180866 | 48.69014377 | CS |
| 4 | -2.635 | -5.22351075429 | 50.445 | 55.06 | 46.37 | 12597642 | 50.39778532 | CS |
| 12 | -9.9 | -17.1547392133 | 57.71 | 61.24 | 46.37 | 11655485 | 52.86181753 | CS |
| 26 | 7.79 | 19.4652673663 | 40.02 | 61.24 | 39.78 | 12035321 | 50.22597361 | CS |
| 52 | 10.21 | 27.1542553191 | 37.6 | 61.24 | 37.6 | 13579731 | 46.63436556 | CS |
| 156 | -3.68 | -7.14701883861 | 51.49 | 61.24 | 26.3 | 15078232 | 39.51088685 | CS |
| 260 | 12.76 | 36.4051355207 | 35.05 | 67.21 | 14.325 | 16210145 | 41.99348957 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 47.81 | -0.76 | -1.56 | 48.71 | 48.81 | 47.74 | 10713907 |
| 1738712400 | 48.57 | 0.67 | 1.40 | 47.17 | 48.935 | 47.11 | 9736483 |
| 1738626000 | 47.9 | -1.56 | -3.15 | 46.47 | 49.23 | 46.37 | 23460532 |
| 1738366800 | 49.46 | -0.04 | -0.08 | 49.64 | 51.73 | 49.18 | 20564771 |
| 1738280400 | 49.5 | -0.28 | -0.56 | 50.45 | 50.985 | 47.76 | 16428635 |
| 1738194000 | 49.78 | -0.26 | -0.52 | 50.28 | 50.61 | 49.12 | 15114098 |
| 1738107600 | 50.04 | -4.88 | -8.89 | 50.98 | 50.98 | 48.72 | 33210249 |
| 1738021200 | 54.92 | 1.01 | 1.87 | 54.26 | 55.06 | 54.075 | 11968326 |
| 1737762000 | 53.91 | 1.15 | 2.18 | 54.19 | 54.6 | 53.705 | 6599339 |
| 1737675600 | 52.76 | 0 | 0.00 | 52.76 | 52.76 | 52.76 | 0 |
| 1737589200 | 52.76 | -1.13 | -2.10 | 53.33 | 53.45 | 52.43 | 7303020 |
| 1737502800 | 53.89 | 2.92 | 5.73 | 51.8599 | 54.06 | 51.29 | 12695288 |
| 1737157200 | 50.97 | -0.87 | -1.68 | 51.93 | 52.1892 | 50.73 | 9609670 |
| 1737070800 | 51.84 | 0.14 | 0.27 | 51.66 | 52.02 | 51.16 | 6413911 |
| 1736984400 | 51.7 | 0.76 | 1.49 | 52.24 | 52.945 | 51.62 | 7518443 |
| 1736898000 | 50.94 | 1.01 | 2.02 | 50.3 | 51.415 | 50.2 | 7168905 |
| 1736811600 | 49.93 | 0.08 | 0.16 | 49.035 | 50.1 | 49.02 | 7948373 |
| 1736552400 | 49.85 | -1.15 | -2.25 | 50.445 | 50.775 | 49.76 | 7705972 |
| 1736379600 | 51 | -0.98 | -1.89 | 51.64 | 51.75 | 50.305 | 7161598 |
| 1736293200 | 51.98 | -1.55 | -2.90 | 53.54 | 53.65 | 51.92 | 8996389 |
| 1736206800 | 53.53 | 1.76 | 3.40 | 52.78 | 54.395 | 52.25 | 9468250 |
| 1735947600 | 51.77 | 0.4 | 0.78 | 51.45 | 51.955 | 50.455 | 8852226 |
| 1735861200 | 51.37 | -1.9 | -3.57 | 53.24 | 53.245 | 51.024 | 9967613 |
| 1735688400 | 53.27 | -0.39 | -0.73 | 53.89 | 54.22 | 52.95 | 4734607 |
| 1735602000 | 53.66 | -0.62 | -1.14 | 53.445 | 54.095 | 52.93 | 7139437 |
| 1735342800 | 54.28 | 0.1 | 0.18 | 54.17 | 54.86 | 53.95 | 5795616 |
| 1735256400 | 54.18 | 0.67 | 1.25 | 53.37 | 54.38 | 53.14 | 6072656 |
| 1735077840 | 53.51 | 0.95 | 1.81 | 52.75 | 53.63 | 52.52 | 4541141 |
| 1734997200 | 52.56 | 0.75 | 1.45 | 51.49 | 52.59 | 51.36 | 7519870 |
| 1734738000 | 51.81 | 1.47 | 2.92 | 50.215 | 52.14 | 50.215 | 22936298 |
| 1734651600 | 50.34 | 0.35 | 0.70 | 50.77 | 51.335 | 50.29 | 11071586 |
| 1734565200 | 49.99 | -1.16 | -2.27 | 51.26 | 51.86 | 49.96 | 13413755 |
| 1734478800 | 51.15 | -1.09 | -2.09 | 51.3 | 51.9323 | 51.13 | 11085494 |
| 1734392400 | 52.24 | -0.29 | -0.55 | 51.78 | 52.615 | 51.28 | 11566713 |
| 1734133200 | 52.53 | 0.23 | 0.44 | 52.25 | 52.82 | 51.9 | 8696458 |
| 1734046800 | 52.3 | 0.26 | 0.50 | 52.545 | 52.69 | 51.94 | 9243655 |
| 1733960400 | 52.04 | -0.7 | -1.33 | 53.18 | 53.22 | 51.3 | 12358945 |
| 1733874000 | 52.74 | 0.03 | 0.06 | 53.3 | 53.69 | 52.34 | 7559325 |
| 1733787600 | 52.71 | -0.7 | -1.31 | 53.97 | 54.46 | 52.66 | 7706069 |
| 1733528400 | 53.41 | 0.02 | 0.04 | 53.615 | 53.9 | 53.005 | 8528940 |
| 1733442000 | 53.39 | 0.03 | 0.06 | 53.64 | 53.82 | 53.01 | 9641918 |
| 1733355600 | 53.36 | -0.3 | -0.56 | 53.78 | 53.79 | 52.755 | 12937810 |
| 1733269200 | 53.66 | -1.38 | -2.51 | 54.82 | 55.11 | 53.48 | 14095220 |
| 1733182800 | 55.04 | -0.55 | -0.99 | 55.5 | 55.62 | 54.69 | 10504612 |
| 1732917840 | 55.59 | 0.09 | 0.16 | 56.605 | 56.99 | 55.59 | 7786660 |
| 1732750800 | 55.5 | 0.71 | 1.30 | 55.01 | 56.07 | 55.01 | 11250031 |
| 1732664400 | 54.79 | -5.41 | -8.99 | 57.68 | 58.32 | 54.73 | 25914577 |
| 1732578000 | 60.2 | 1.67 | 2.85 | 59.03 | 61.24 | 59.03 | 25059658 |
| 1732318800 | 58.53 | 2.85 | 5.12 | 56.3833 | 58.895 | 56.06 | 14390178 |
| 1732232400 | 55.68 | 0.81 | 1.48 | 55 | 55.81 | 54.73 | 11159813 |
| 1732146000 | 54.87 | -0.24 | -0.44 | 55.4295 | 55.4295 | 54.575 | 12003774 |
| 1732059600 | 55.11 | -1.14 | -2.03 | 55.355 | 56.78 | 54.77 | 14203571 |
| 1731973200 | 56.25 | -0.79 | -1.38 | 57.49 | 57.52 | 55.84 | 12140373 |
| 1731714000 | 57.04 | -0.58 | -1.01 | 57.21 | 57.825 | 56.94 | 12205308 |
| 1731627600 | 57.62 | -0.09 | -0.16 | 57.71 | 59.39 | 57.17 | 17526126 |
| 1731541200 | 57.71 | 0.3 | 0.52 | 57.82 | 58.42 | 57.57 | 9910316 |
| 1731454800 | 57.41 | -0.25 | -0.43 | 57.5 | 58.29 | 57.015 | 10186599 |
| 1731368400 | 57.66 | 2.08 | 3.74 | 56.17 | 58.22 | 55.96 | 11223041 |
| 1731109200 | 55.58 | 0.19 | 0.34 | 55.03 | 56.075 | 54.845 | 10072740 |
| 1731022800 | 55.39 | 0.34 | 0.62 | 55.07 | 55.93 | 54.2 | 10763390 |
| 1730936400 | 55.05 | 1.35 | 2.51 | 54.84 | 55.38 | 53.14 | 18330488 |
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
