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 | 2.22 | 4.46320868516 | 49.74 | 52.78 | 49.2 | 107131 | 50.60030115 | CS |
| 4 | 3.32 | 6.82565789474 | 48.64 | 52.78 | 46.67 | 72334 | 49.12237472 | CS |
| 12 | 6.64 | 14.6513680494 | 45.32 | 52.78 | 43.03 | 87896 | 47.88625236 | CS |
| 26 | 13.69 | 35.7721452835 | 38.27 | 52.78 | 36.23 | 78375 | 45.26043723 | CS |
| 52 | 8.27 | 18.9288166629 | 43.69 | 52.78 | 33.81 | 88373 | 42.68654576 | CS |
| 156 | 17.21 | 49.5251798561 | 34.75 | 78.25 | 33.81 | 76447 | 49.3121768 | CS |
| 260 | 12.42 | 31.4112291351 | 39.54 | 78.25 | 21 | 61166 | 44.32621781 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 52.33 | 1.54 | 3.03 | 50.7 | 52.62 | 50.7 | 87988 |
| 1782340800 | 50.79 | 1.18 | 2.38 | 49.9 | 51.16 | 49.385 | 148734 |
| 1782254400 | 49.61 | -0.12 | -0.24 | 49.69 | 50.35 | 49.25 | 112342 |
| 1782168000 | 49.73 | -0.04 | -0.08 | 49.74 | 50.355 | 49.2 | 79461 |
| 1781822400 | 49.77 | 1.1 | 2.26 | 49.02 | 50.19 | 48.265 | 99881 |
| 1781736000 | 48.67 | -0.44 | -0.90 | 49.2 | 49.63 | 47.93 | 77214 |
| 1781649600 | 49.11 | 0.05 | 0.10 | 49.3 | 49.88 | 48.68 | 62127 |
| 1781563200 | 49.06 | 0.45 | 0.93 | 49.18 | 49.41 | 48.33 | 43083 |
| 1781304000 | 48.61 | -0.16 | -0.33 | 49.18 | 49.81 | 48.61 | 36993 |
| 1781217600 | 48.77 | 0.97 | 2.03 | 47.95 | 49.01 | 47.65 | 57656 |
| 1781131200 | 47.8 | -1.04 | -2.13 | 49.2 | 49.2 | 47.78 | 63800 |
| 1781044800 | 48.84 | 0.97 | 2.03 | 48.36 | 48.96 | 47.87 | 71055 |
| 1780958400 | 47.87 | 0.39 | 0.82 | 48.02 | 49.33 | 47.87 | 71989 |
| 1780699200 | 47.48 | -1.06 | -2.18 | 48.48 | 48.79 | 47.48 | 41343 |
| 1780612800 | 48.54 | 0.6 | 1.25 | 48.66 | 48.81 | 47.771 | 50622 |
| 1780526400 | 47.94 | -0.85 | -1.74 | 48.55 | 49.04 | 47.53 | 61432 |
| 1780440000 | 48.79 | 1.67 | 3.54 | 46.95 | 48.79 | 46.67 | 63398 |
| 1780353600 | 47.12 | -0.79 | -1.65 | 47.66 | 47.83 | 46.7702 | 74188 |
| 1780094400 | 47.91 | -0.93 | -1.90 | 48.64 | 48.96 | 47.91 | 71040 |
| 1780008000 | 48.84 | 0.36 | 0.74 | 48.14 | 48.9 | 48 | 75623 |
| 1779921600 | 48.48 | 1.22 | 2.58 | 47.57 | 48.5 | 47.19 | 70679 |
| 1779835200 | 47.26 | 0.7 | 1.50 | 46.75 | 47.485 | 46.29 | 62760 |
| 1779489600 | 46.56 | 0.17 | 0.37 | 46.53 | 47.6725 | 46.48 | 50142 |
| 1779403200 | 46.39 | 0.01 | 0.02 | 45.91 | 46.4799 | 45.26 | 77945 |
| 1779316800 | 46.38 | -0.19 | -0.41 | 46.56 | 47.28 | 46.155 | 104101 |
| 1779230400 | 46.57 | -0.38 | -0.81 | 46.71 | 47.26 | 45.99 | 102278 |
| 1779144000 | 46.95 | 0.21 | 0.45 | 46.65 | 47.86 | 46.65 | 74069 |
| 1778884800 | 46.74 | -0.58 | -1.23 | 46.77 | 47.12 | 46.18 | 108766 |
| 1778798400 | 47.32 | 0.36 | 0.77 | 46.95 | 48.085 | 46.95 | 132256 |
| 1778712000 | 46.96 | 0.23 | 0.49 | 46.53 | 47.96 | 46.53 | 130487 |
| 1778625600 | 46.73 | -1.29 | -2.69 | 48.02 | 48.02 | 46.72 | 97346 |
| 1778539200 | 48.02 | -0.05 | -0.10 | 48.2 | 48.6 | 47.34 | 83016 |
| 1778280000 | 48.07 | 0.38 | 0.80 | 47.71 | 48.805 | 47.36 | 69691 |
| 1778193600 | 47.69 | -1.18 | -2.41 | 48.01 | 49.425 | 45.66 | 124007 |
| 1778107200 | 48.87 | -0.83 | -1.67 | 49.8 | 49.89 | 47.835 | 133326 |
| 1778020800 | 49.7 | 2.1 | 4.41 | 47.54 | 49.7 | 46.76 | 60346 |
| 1777934400 | 47.6 | -0.23 | -0.48 | 47.78 | 48.215 | 46.93 | 67379 |
| 1777675200 | 47.83 | -0.16 | -0.33 | 48.08 | 48.82 | 47 | 145207 |
| 1777588800 | 47.99 | 1.45 | 3.12 | 46.64 | 48.01 | 46.4 | 160619 |
| 1777502400 | 46.54 | -0.41 | -0.87 | 46.81 | 47.31 | 46.1 | 88364 |
| 1777416000 | 46.95 | -1.13 | -2.35 | 48.38 | 48.38 | 46.89 | 60257 |
| 1777329600 | 48.08 | 0.49 | 1.03 | 47.65 | 48.41 | 47.34 | 99814 |
| 1777070400 | 47.59 | -0.08 | -0.17 | 47.38 | 48.21 | 46.34 | 55370 |
| 1776984000 | 47.67 | 0.9 | 1.92 | 47.05 | 47.67 | 46.6 | 45424 |
| 1776897600 | 46.77 | -0.48 | -1.02 | 47.19 | 47.575 | 46.3656 | 53726 |
| 1776811200 | 47.25 | -0.84 | -1.75 | 48.06 | 48.54 | 47.115 | 108894 |
| 1776724800 | 48.09 | 0.56 | 1.18 | 47.43 | 48.46 | 46.91 | 116476 |
| 1776465600 | 47.53 | 1.23 | 2.66 | 46.49 | 48 | 46.065 | 108417 |
| 1776379200 | 46.3 | -0.55 | -1.17 | 46.55 | 47.585 | 45.95 | 106319 |
| 1776292800 | 46.85 | -1.53 | -3.16 | 48.02 | 48.22 | 46.51 | 74527 |
| 1776206400 | 48.38 | -0.42 | -0.86 | 48.5 | 48.835 | 48 | 60765 |
| 1776120000 | 48.8 | -0.1 | -0.20 | 48.78 | 49.23 | 48.02 | 65519 |
| 1775860800 | 48.9 | 0.52 | 1.07 | 48.52 | 49.02 | 48.05 | 100558 |
| 1775774400 | 48.38 | 1.4 | 2.98 | 46.71 | 48.765 | 46.705 | 154006 |
| 1775688000 | 46.98 | 1.14 | 2.49 | 46.96 | 47.49 | 46.28 | 99096 |
| 1775601600 | 45.84 | 0.01 | 0.02 | 45.85 | 46.6375 | 44.48 | 168222 |
| 1775515200 | 45.83 | 0.14 | 0.31 | 45.32 | 46.98 | 43.03 | 139908 |
| 1775169600 | 45.69 | -0.23 | -0.50 | 45.7 | 46.485 | 44.665 | 61090 |
| 1775083200 | 45.92 | 0.37 | 0.81 | 45.63 | 46.62 | 44.895 | 62763 |
| 1774996800 | 45.55 | 0.13 | 0.29 | 45.85 | 46.3 | 44.7002 | 62323 |
| 1774910400 | 45.42 | 0.22 | 0.49 | 45.23 | 45.77 | 44.645 | 101787 |
| 1774651200 | 45.2 | 0.28 | 0.62 | 44.7 | 45.72 | 44.325 | 98874 |
| 1774564800 | 44.92 | -0.25 | -0.55 | 44.94 | 45.7 | 44.92 | 64516 |
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.
