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 | -3.28 | -6.75731355583 | 48.54 | 49.26 | 43.74 | 4961533 | 45.74554976 | CS |
| 4 | -9.74 | -17.7090909091 | 55 | 57.06 | 43.74 | 5220716 | 48.96011792 | CS |
| 12 | -10.71 | -19.1352510273 | 55.97 | 64.94 | 43.74 | 4939697 | 53.70982758 | CS |
| 26 | -9.79 | -17.7838328792 | 55.05 | 69.99 | 43.74 | 6881137 | 56.01128853 | CS |
| 52 | 16.24 | 55.9614059269 | 29.02 | 69.99 | 26.765 | 6398571 | 47.18570223 | CS |
| 156 | 30.7 | 210.851648352 | 14.56 | 69.99 | 12.16 | 4730858 | 32.30062228 | CS |
| 260 | 27.29 | 151.864218141 | 17.97 | 69.99 | 12.16 | 4692296 | 31.48373119 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 44.99 | 0.6 | 1.35 | 45.27 | 45.69 | 44.18 | 4342322 |
| 1782340800 | 44.39 | -1.83 | -3.96 | 44.31 | 45.84 | 43.74 | 7536914 |
| 1782254400 | 46.22 | -2.69 | -5.50 | 46.44 | 47.205 | 45.9 | 4354404 |
| 1782168000 | 48.91 | -0.09 | -0.18 | 48.54 | 49.26 | 48.28 | 3612493 |
| 1781822400 | 49 | -1.46 | -2.89 | 50.38 | 51.7 | 48.67 | 6551009 |
| 1781736000 | 50.46 | -1.46 | -2.81 | 52.03 | 53.985 | 50.36 | 5761114 |
| 1781649600 | 51.92 | 0.95 | 1.86 | 51.43 | 52.48 | 51.032 | 3516815 |
| 1781563200 | 50.97 | 2.83 | 5.88 | 51.72 | 52.775 | 50.78 | 7278993 |
| 1781304000 | 48.14 | 1.61 | 3.46 | 46.51 | 48.7 | 46.3012 | 6059510 |
| 1781217600 | 46.53 | 2.36 | 5.34 | 43.82 | 46.63 | 43.82 | 5470001 |
| 1781131200 | 44.17 | -1.96 | -4.25 | 44.5 | 45.73 | 43.94 | 5538990 |
| 1781044800 | 46.13 | -1.15 | -2.43 | 47.83 | 48.09 | 44.25 | 7340603 |
| 1780958400 | 47.28 | -0.3 | -0.63 | 47.97 | 48.65 | 46.94 | 4184785 |
| 1780699200 | 47.58 | -5.47 | -10.31 | 51.55 | 51.93 | 47.1401 | 8013356 |
| 1780612800 | 53.05 | 0.46 | 0.87 | 53.41 | 54.33 | 52.89 | 2897336 |
| 1780526400 | 52.59 | -2.61 | -4.73 | 54.09 | 54.4991 | 52.54 | 4415727 |
| 1780440000 | 55.2 | -0.3 | -0.54 | 56.43 | 56.43 | 54.44 | 3954921 |
| 1780353600 | 55.5 | -1.49 | -2.61 | 55.41 | 56.46 | 54.13 | 4165091 |
| 1780094400 | 56.99 | 1.83 | 3.32 | 55 | 57.06 | 54.5401 | 4199214 |
| 1780008000 | 55.16 | 1.84 | 3.45 | 52.72 | 55.825 | 52.22 | 3399646 |
| 1779921600 | 53.32 | -2.03 | -3.67 | 53.325 | 54.37 | 52.93 | 3973858 |
| 1779835200 | 55.35 | 1.41 | 2.61 | 55.38 | 55.94 | 54.53 | 3621650 |
| 1779489600 | 53.94 | -0.86 | -1.57 | 54.41 | 54.625 | 53.13 | 2548715 |
| 1779403200 | 54.8 | -0.03 | -0.05 | 53.8 | 55.63 | 53.36 | 2932141 |
| 1779316800 | 54.83 | 1.96 | 3.71 | 53.38 | 55.17 | 52.86 | 4145863 |
| 1779230400 | 52.87 | -2.32 | -4.20 | 53.935 | 54.400096 | 52.67 | 7035439 |
| 1779144000 | 55.19 | -1.21 | -2.15 | 56.62 | 57.41 | 54.78 | 9705825 |
| 1778884800 | 56.4 | -4.69 | -7.68 | 57.76 | 58.22 | 55.825 | 7442323 |
| 1778798400 | 61.09 | -2.57 | -4.04 | 63.11 | 63.28 | 60.85 | 3628543 |
| 1778712000 | 63.66 | -0.12 | -0.19 | 63.98 | 64.94 | 62.28 | 4779672 |
| 1778625600 | 63.78 | 1.49 | 2.39 | 60.89 | 64.269999 | 60.26 | 5380339 |
| 1778539200 | 62.29 | 3.15 | 5.33 | 61.33 | 62.685 | 60.8 | 6332433 |
| 1778280000 | 59.14 | 1.33 | 2.30 | 59.22 | 60.24 | 58.46 | 5951542 |
| 1778193600 | 57.81 | 1.22 | 2.16 | 58.885 | 61.34 | 57.79 | 7511988 |
| 1778107200 | 56.59 | 6.07 | 12.02 | 54.34 | 56.955 | 53.86 | 8606311 |
| 1778020800 | 50.52 | -0.59 | -1.15 | 52.11 | 52.11 | 50.46 | 3509210 |
| 1777934400 | 51.11 | -0.7 | -1.35 | 50.83 | 51.9188 | 50.61 | 4147458 |
| 1777675200 | 51.81 | -0.48 | -0.92 | 52.4 | 53.43 | 51.73 | 4451858 |
| 1777588800 | 52.29 | 1.01 | 1.97 | 53.72 | 53.72 | 51.81 | 5193148 |
| 1777502400 | 51.28 | -1.11 | -2.12 | 51.56 | 51.625 | 50.51 | 4520949 |
| 1777416000 | 52.39 | -2.84 | -5.14 | 53.73 | 53.905 | 52.07 | 6120945 |
| 1777329600 | 55.23 | -0.76 | -1.36 | 55.44 | 55.62 | 54.43 | 4051121 |
| 1777070400 | 55.99 | 0.87 | 1.58 | 55.63 | 56.259 | 54.715 | 3947833 |
| 1776984000 | 55.12 | -1.34 | -2.37 | 55.77 | 56.04 | 53.85 | 4772669 |
| 1776897600 | 56.46 | 0.85 | 1.53 | 57.11 | 57.43 | 56.1 | 3497950 |
| 1776811200 | 55.61 | -3.09 | -5.26 | 58.24 | 58.29 | 55.59 | 5331935 |
| 1776724800 | 58.7 | -0.36 | -0.61 | 58.53 | 58.89 | 57.75 | 3233618 |
| 1776465600 | 59.06 | 2.55 | 4.51 | 58.38 | 60.555 | 58.04 | 6291949 |
| 1776379200 | 56.51 | -0.83 | -1.45 | 57.81 | 58.2 | 56.4708 | 3976275 |
| 1776292800 | 57.34 | -0.78 | -1.34 | 57.75 | 58.73 | 56.78 | 4187800 |
| 1776206400 | 58.12 | 0.85 | 1.48 | 58.5 | 59.09 | 57.85 | 3844211 |
| 1776120000 | 57.27 | -0.37 | -0.64 | 56.46 | 57.615 | 56.2553 | 3091965 |
| 1775860800 | 57.64 | 0.79 | 1.39 | 57.2 | 58.25 | 57.12 | 2867466 |
| 1775774400 | 56.85 | -0.52 | -0.91 | 57.48 | 58.67 | 56.14 | 4052621 |
| 1775688000 | 57.37 | 1.17 | 2.08 | 59.38 | 59.83 | 56.315 | 5643365 |
| 1775601600 | 56.2 | 0.24 | 0.43 | 55.52 | 56.29 | 54.21 | 4991052 |
| 1775515200 | 55.96 | 0.19 | 0.34 | 55.97 | 56.46 | 55.505 | 3647423 |
| 1775169600 | 55.77 | 0.19 | 0.34 | 52.88 | 56.26 | 52.68 | 4673880 |
| 1775083200 | 55.58 | 0.95 | 1.74 | 55.66 | 56.965 | 54.975 | 6625758 |
| 1774996800 | 54.63 | 3.47 | 6.78 | 52.39 | 54.69 | 52.3 | 5584016 |
| 1774910400 | 51.16 | -0.54 | -1.04 | 52.52 | 52.9124 | 50.41 | 5585484 |
| 1774651200 | 51.7 | 2.05 | 4.13 | 49.12 | 52.2 | 48.88 | 5365291 |
| 1774564800 | 49.65 | -1.81 | -3.52 | 49.56 | 52.23 | 49.38 | 6930056 |
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.
