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 | 0.87 | 1.78205653421 | 48.82 | 50.6599 | 48.69 | 309055 | 49.63918915 | CS |
| 4 | 2.99 | 6.40256959315 | 46.7 | 50.6599 | 46.25 | 488153 | 48.0130918 | CS |
| 12 | 6.74 | 15.6926658906 | 42.95 | 50.6599 | 41.88 | 344405 | 46.3287676 | CS |
| 26 | 8.36 | 20.2274376966 | 41.33 | 50.6599 | 35.71 | 347236 | 43.0443188 | CS |
| 52 | 4.82 | 10.7421439715 | 44.87 | 50.6599 | 35.71 | 295574 | 42.66023058 | CS |
| 156 | 23.55 | 90.0918133129 | 26.14 | 50.6599 | 25.94 | 274991 | 40.12081371 | CS |
| 260 | 28.69 | 136.619047619 | 21 | 50.6599 | 19.78 | 265232 | 34.88963809 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 49.69 | 0.21 | 0.42 | 49.85 | 49.95 | 49.27 | 199502 |
| 1783032000 | 49.48 | -0.67 | -1.34 | 50.1 | 50.48 | 49.125 | 279364 |
| 1782945600 | 50.15 | 1.08 | 2.20 | 49.37 | 50.6599 | 49.285 | 430937 |
| 1782859200 | 49.07 | -0.12 | -0.24 | 48.82 | 49.32 | 48.69 | 326416 |
| 1782772800 | 49.19 | 0.27 | 0.55 | 48.93 | 49.445 | 48.61 | 395291 |
| 1782513600 | 48.92 | -0.39 | -0.79 | 49.45 | 49.69 | 48.62 | 992971 |
| 1782427200 | 49.31 | 0.8 | 1.65 | 48.35 | 49.56 | 48.35 | 547963 |
| 1782340800 | 48.51 | 0.48 | 1.00 | 48.92 | 48.92 | 47.96 | 418672 |
| 1782254400 | 48.03 | 0.84 | 1.78 | 47.34 | 48.07 | 47.2301 | 698069 |
| 1782168000 | 47.19 | 0.53 | 1.14 | 46.41 | 47.34 | 46.41 | 625301 |
| 1781822400 | 46.66 | 0.11 | 0.24 | 46.55 | 47.16 | 46.36 | 1335478 |
| 1781736000 | 46.55 | -1.19 | -2.49 | 47.57 | 48.01 | 46.25 | 598544 |
| 1781649600 | 47.74 | 0.12 | 0.25 | 48.34 | 48.34 | 47.41 | 423798 |
| 1781563200 | 47.62 | -0.44 | -0.92 | 48.15 | 48.57 | 47.37 | 324380 |
| 1781304000 | 48.06 | 0.68 | 1.44 | 47.69 | 48.11 | 47.195 | 277791 |
| 1781217600 | 47.38 | 0.55 | 1.17 | 46.99 | 47.54 | 46.45 | 403628 |
| 1781131200 | 46.83 | 0.09 | 0.19 | 47.07 | 47.38 | 46.63 | 269683 |
| 1781044800 | 46.74 | 0.31 | 0.67 | 46.7 | 47.62 | 46.62 | 238970 |
| 1780958400 | 46.43 | 0.16 | 0.35 | 46.32 | 46.69 | 46.29 | 209018 |
| 1780699200 | 46.27 | 0.31 | 0.67 | 46.11 | 46.41 | 45.555 | 202354 |
| 1780612800 | 45.96 | 1.23 | 2.75 | 45.65 | 46.185 | 45.35 | 266477 |
| 1780526400 | 44.73 | -0.84 | -1.84 | 45.26 | 45.41 | 44.2802 | 438482 |
| 1780440000 | 45.57 | 0.84 | 1.88 | 44.71 | 45.63 | 44.71 | 182159 |
| 1780353600 | 44.73 | -0.83 | -1.82 | 45.46 | 45.73 | 44.22 | 520106 |
| 1780094400 | 45.56 | -0.27 | -0.59 | 45.66 | 46.14 | 45.405 | 195767 |
| 1780008000 | 45.83 | 0.24 | 0.53 | 45.44 | 46.0099 | 45.31 | 314754 |
| 1779921600 | 45.59 | -0.11 | -0.24 | 45.99 | 46.35 | 45.32 | 343941 |
| 1779835200 | 45.7 | 0.65 | 1.44 | 45.23 | 45.74 | 44.9 | 216806 |
| 1779489600 | 45.05 | -0.15 | -0.33 | 45.3 | 45.355 | 44.91 | 219255 |
| 1779403200 | 45.2 | -0.4 | -0.88 | 45.18 | 45.57 | 44.745 | 213998 |
| 1779316800 | 45.6 | 1.04 | 2.33 | 44.56 | 45.76 | 44.27 | 218352 |
| 1779230400 | 44.56 | -0.11 | -0.25 | 44.7 | 45.17 | 44.1 | 259444 |
| 1779144000 | 44.67 | 0.7 | 1.59 | 44.25 | 44.96 | 44.25 | 189888 |
| 1778884800 | 43.97 | -0.41 | -0.92 | 44.03 | 44.33 | 43.675 | 223655 |
| 1778798400 | 44.38 | 0.24 | 0.54 | 44.49 | 45.15 | 44.26 | 173471 |
| 1778712000 | 44.14 | -0.11 | -0.25 | 44.15 | 44.51 | 43.835 | 300527 |
| 1778625600 | 44.25 | -0.46 | -1.03 | 44.7 | 45.285 | 43.62 | 258466 |
| 1778539200 | 44.71 | -1.29 | -2.80 | 46.18 | 46.18 | 44.66 | 204417 |
| 1778280000 | 46 | 0.38 | 0.83 | 45.83 | 46.26 | 45.71 | 271283 |
| 1778193600 | 45.62 | -0.34 | -0.74 | 46.13 | 46.32 | 45.55 | 291864 |
| 1778107200 | 45.96 | 0.43 | 0.94 | 45.84 | 46.25 | 45.64 | 165038 |
| 1778020800 | 45.53 | 0.4 | 0.89 | 45.17 | 45.91 | 44.86 | 150640 |
| 1777934400 | 45.13 | -0.61 | -1.33 | 45.63 | 46.04 | 45.06 | 191628 |
| 1777675200 | 45.74 | -0.22 | -0.48 | 45.92 | 46.05 | 45.445 | 201226 |
| 1777588800 | 45.96 | 1.06 | 2.36 | 44.69 | 46.31 | 44.61 | 556229 |
| 1777502400 | 44.9 | -0.96 | -2.09 | 45.76 | 45.91 | 44.8 | 358729 |
| 1777416000 | 45.86 | 0.03 | 0.07 | 46 | 46.65 | 45.85 | 235919 |
| 1777329600 | 45.83 | 0.3 | 0.66 | 45.55 | 46.1 | 45.48 | 241432 |
| 1777070400 | 45.53 | -0.57 | -1.24 | 46.04 | 46.17 | 45.11 | 349489 |
| 1776984000 | 46.1 | 0.32 | 0.70 | 45.97 | 46.11 | 45.28 | 337124 |
| 1776897600 | 45.78 | 1.07 | 2.39 | 46.04 | 46.85 | 45.27 | 361829 |
| 1776811200 | 44.71 | 2.16 | 5.08 | 43.68 | 45.555 | 42.17 | 637874 |
| 1776724800 | 42.55 | -0.06 | -0.14 | 42.55 | 42.995 | 42.24 | 399622 |
| 1776465600 | 42.61 | 0.62 | 1.48 | 42.52 | 43.3 | 42.345 | 390875 |
| 1776379200 | 41.99 | -0.45 | -1.06 | 42.21 | 42.73 | 41.88 | 221205 |
| 1776292800 | 42.44 | -0.39 | -0.91 | 42.68 | 42.86 | 42.1 | 134775 |
| 1776206400 | 42.83 | -0.27 | -0.63 | 42.95 | 43.155 | 42.27 | 196218 |
| 1776120000 | 43.1 | 0.36 | 0.84 | 42.57 | 43.11 | 42.2 | 167492 |
| 1775860800 | 42.74 | -0.62 | -1.43 | 43.13 | 43.18 | 42.53 | 126130 |
| 1775774400 | 43.36 | 0.73 | 1.71 | 42.5 | 43.51 | 42.5 | 204520 |
| 1775688000 | 42.63 | 0.92 | 2.21 | 42.35 | 43 | 42.24 | 284775 |
| 1775601600 | 41.71 | -0.02 | -0.05 | 41.62 | 41.91 | 41.39 | 181209 |
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.
