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 | -6.25 | -11.6171003717 | 53.8 | 54.365 | 47.24 | 25060309 | 49.26124678 | CS |
| 4 | -9.61 | -16.8124562631 | 57.16 | 58.8199 | 47.24 | 16237977 | 53.65885175 | CS |
| 12 | -4.67 | -8.94293374186 | 52.22 | 58.8199 | 47.24 | 14426285 | 53.82602544 | CS |
| 26 | 9.06 | 23.5385814497 | 38.49 | 58.8199 | 37.535 | 17304683 | 50.236098 | CS |
| 52 | 11.39 | 31.4988938053 | 36.16 | 58.8199 | 31.64 | 16741630 | 42.83421393 | CS |
| 156 | 1.41 | 3.05591677503 | 46.14 | 62.11 | 31.11 | 13368100 | 44.24883657 | CS |
| 260 | 14 | 41.7287630402 | 33.55 | 62.78 | 25.895 | 12876015 | 42.83750329 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 47.95 | -0.14 | -0.29 | 48.45 | 48.69 | 47.24 | 23277649 |
| 1781822400 | 48.09 | -2.24 | -4.45 | 50.05 | 50.22 | 47.61 | 41855958 |
| 1781736000 | 50.33 | -2.74 | -5.16 | 53.12 | 53.14 | 50.13 | 19770034 |
| 1781649600 | 53.07 | -0.64 | -1.19 | 53.8 | 54.365 | 52.995 | 15337594 |
| 1781563200 | 53.71 | -2.47 | -4.40 | 55.34 | 55.66 | 53.52 | 15241644 |
| 1781304000 | 56.18 | 0.18 | 0.32 | 56.49 | 56.87 | 55.69 | 11980317 |
| 1781217600 | 56 | 0.49 | 0.88 | 56.25 | 56.5 | 54.96 | 10566920 |
| 1781131200 | 55.51 | -0.34 | -0.61 | 55.99 | 56.77 | 55.23 | 11845074 |
| 1781044800 | 55.85 | -0.7 | -1.24 | 56.75 | 56.9 | 54.45 | 13093016 |
| 1780958400 | 56.55 | 1.68 | 3.06 | 55.58 | 57.355 | 55.21 | 14201258 |
| 1780699200 | 54.87 | -3.14 | -5.41 | 57.6 | 57.92 | 54.49 | 10060806 |
| 1780612800 | 58.01 | 1.16 | 2.04 | 56.99 | 58.12 | 56.1 | 9983476 |
| 1780526400 | 56.85 | 0.29 | 0.51 | 56 | 57.26 | 55.66 | 11388401 |
| 1780440000 | 56.56 | 1.81 | 3.31 | 54.765 | 56.75 | 54.62 | 11975929 |
| 1780353600 | 54.75 | 0.2 | 0.37 | 55.04 | 55.21 | 53.97 | 12977578 |
| 1780094400 | 54.55 | -0.57 | -1.03 | 54.81 | 55.1686 | 54.36 | 31217690 |
| 1780008000 | 55.12 | -1.38 | -2.44 | 56.13 | 56.18 | 54.32 | 14099476 |
| 1779921600 | 56.5 | -1.48 | -2.55 | 57.05 | 57.2 | 55.66 | 16205155 |
| 1779835200 | 57.98 | 0.7 | 1.22 | 57.16 | 58.8199 | 57.04 | 13443594 |
| 1779489600 | 57.28 | 0.03 | 0.05 | 57.25 | 57.88 | 56.34 | 10204215 |
| 1779403200 | 57.25 | -0.03 | -0.05 | 57.33 | 57.66 | 56.61 | 18026068 |
| 1779316800 | 57.28 | 0.51 | 0.90 | 57 | 57.7 | 56.6 | 11125775 |
| 1779230400 | 56.77 | -0.38 | -0.66 | 57.26 | 57.67 | 56.42 | 11605695 |
| 1779144000 | 57.15 | 1.77 | 3.20 | 55.15 | 57.59 | 55.11 | 11460035 |
| 1778884800 | 55.38 | -0.37 | -0.66 | 55.56 | 55.96 | 55.225 | 10565437 |
| 1778798400 | 55.75 | 0.37 | 0.67 | 55.4 | 55.99 | 55.28 | 5191957 |
| 1778712000 | 55.38 | -0.26 | -0.47 | 55.77 | 55.83 | 54.66 | 13672114 |
| 1778625600 | 55.64 | 0.71 | 1.29 | 55.255 | 56.255 | 54.7183 | 10046636 |
| 1778539200 | 54.93 | 1.66 | 3.12 | 53.665 | 55.07 | 53.64 | 9510812 |
| 1778280000 | 53.27 | 0.27 | 0.51 | 53.18 | 53.89 | 52.73 | 10534246 |
| 1778193600 | 53 | -2.16 | -3.92 | 54.11 | 54.33 | 52.8 | 16643043 |
| 1778107200 | 55.16 | -0.84 | -1.50 | 54.9 | 56.32 | 54.37 | 12936531 |
| 1778020800 | 56 | 0.37 | 0.67 | 55.88 | 56.385 | 55.45 | 7543286 |
| 1777934400 | 55.63 | -1.29 | -2.27 | 56.585 | 56.97 | 55.605 | 9888482 |
| 1777675200 | 56.92 | 0.04 | 0.07 | 56.43 | 57.2 | 56 | 9711547 |
| 1777588800 | 56.88 | 1.18 | 2.12 | 55.245 | 57.045 | 55.1001 | 13795924 |
| 1777502400 | 55.7 | 0.05 | 0.09 | 56.48 | 56.88 | 55.18 | 13326502 |
| 1777416000 | 55.65 | 0.42 | 0.76 | 55.67 | 56.76 | 55.405 | 13618572 |
| 1777329600 | 55.23 | -0.92 | -1.64 | 56.115 | 56.7 | 55.1 | 17069226 |
| 1777070400 | 56.15 | 1.41 | 2.58 | 54.325 | 56.895 | 54.02 | 23291756 |
| 1776984000 | 54.74 | 0.39 | 0.72 | 54.75 | 55.53 | 54.441 | 20587892 |
| 1776897600 | 54.35 | 1.58 | 2.99 | 53.5 | 54.845 | 53.19 | 14433682 |
| 1776811200 | 52.77 | 0.57 | 1.09 | 52.7 | 53.7308 | 52.635 | 13589706 |
| 1776724800 | 52.2 | -0.46 | -0.87 | 52.385 | 53.16 | 51.26 | 15346663 |
| 1776465600 | 52.66 | 0.93 | 1.80 | 50.795 | 53.415 | 50.52 | 20594069 |
| 1776379200 | 51.73 | -0.69 | -1.32 | 52.26 | 52.94 | 51.57 | 12079890 |
| 1776292800 | 52.42 | 0.93 | 1.81 | 51.74 | 52.84 | 51.645 | 12530463 |
| 1776206400 | 51.49 | -0.43 | -0.83 | 51.3 | 52 | 50.91 | 11101751 |
| 1776120000 | 51.92 | 0 | 0.00 | 52.2 | 52.745 | 51.515 | 11846232 |
| 1775860800 | 51.92 | -0.62 | -1.18 | 52.56 | 53.75 | 51.6801 | 13219597 |
| 1775774400 | 52.54 | 0.66 | 1.27 | 51.7 | 52.89 | 51.17 | 16032630 |
| 1775688000 | 51.88 | 1.53 | 3.04 | 50.11 | 52.31 | 49.755 | 20560525 |
| 1775601600 | 50.35 | 0.57 | 1.15 | 49.87 | 50.44 | 49.2 | 9804984 |
| 1775515200 | 49.78 | 0.34 | 0.69 | 49.4 | 50.06 | 49.182 | 7643589 |
| 1775169600 | 49.44 | -0.59 | -1.18 | 50.51 | 51.1 | 48.835 | 13071908 |
| 1775083200 | 50.03 | -1.36 | -2.65 | 50.345 | 51.38 | 49.535 | 19572999 |
| 1774996800 | 51.39 | -0.14 | -0.27 | 52.22 | 52.995 | 51.04 | 21992227 |
| 1774910400 | 51.53 | -1.97 | -3.68 | 54.3 | 54.8 | 51.305 | 20571866 |
| 1774651200 | 53.5 | 1.19 | 2.27 | 52.35 | 53.7 | 51.9 | 22043511 |
| 1774564800 | 52.31 | 0.42 | 0.81 | 51.55 | 52.69 | 51.482 | 16517660 |
| 1774478400 | 51.89 | 1.38 | 2.73 | 50.56 | 52.55 | 50.54 | 24102494 |
| 1774392000 | 50.51 | 1.26 | 2.56 | 49.03 | 51.085 | 48.84 | 19713548 |
| 1774305600 | 49.25 | 2.62 | 5.62 | 47.51 | 49.85 | 47.08 | 24981197 |
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.
