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 | 3.49 | 6.98978569998 | 49.93 | 53.498 | 48.85 | 1402206 | 52.04985331 | CS |
| 4 | 8.3 | 18.3953900709 | 45.12 | 53.498 | 45.12 | 1304821 | 50.6132009 | CS |
| 12 | 15.18 | 39.6966527197 | 38.24 | 53.498 | 37.15 | 1224823 | 45.63832862 | CS |
| 26 | 7.37 | 16.0043431053 | 46.05 | 53.498 | 34.77 | 1295481 | 43.05004339 | CS |
| 52 | -9 | -14.4184556232 | 62.42 | 66.29 | 34.77 | 1209045 | 47.87701438 | CS |
| 156 | 23.48 | 78.4235136941 | 29.94 | 82.81 | 28.55 | 1185611 | 49.13832959 | CS |
| 260 | -27.82 | -34.2442146726 | 81.24 | 83.96 | 19.0601 | 1268520 | 46.62243856 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 53.42 | 1.2 | 2.30 | 52.63 | 53.48 | 52.63 | 776049 |
| 1782945600 | 52.22 | 0.45 | 0.87 | 51.7 | 52.91 | 51.7 | 712975 |
| 1782859200 | 51.77 | -1.16 | -2.19 | 51.61 | 52.46 | 51.45 | 914038 |
| 1782772800 | 52.93 | 0.77 | 1.48 | 52.16 | 53.2199 | 51.47 | 1721955 |
| 1782513600 | 52.16 | 1.99 | 3.97 | 50.39 | 52.21 | 50.2254 | 2765354 |
| 1782427200 | 50.17 | 0.55 | 1.11 | 49.93 | 50.36 | 48.85 | 896709 |
| 1782340800 | 49.62 | -0.48 | -0.96 | 50.72 | 51.25 | 49.435 | 1126208 |
| 1782254400 | 50.1 | 0.53 | 1.07 | 49.19 | 50.46 | 49.19 | 955945 |
| 1782168000 | 49.57 | -0.99 | -1.96 | 50.46 | 50.75 | 49.51 | 1430325 |
| 1781822400 | 50.56 | 1.66 | 3.39 | 49.59 | 51.62 | 49.53 | 1826704 |
| 1781736000 | 48.9 | -1.93 | -3.80 | 50.8 | 51.29 | 48.5 | 914381 |
| 1781649600 | 50.83 | -0.62 | -1.21 | 51.79 | 52.26 | 50.52 | 758965 |
| 1781563200 | 51.45 | 0.3 | 0.59 | 51.29 | 52.44 | 50.84 | 990250 |
| 1781304000 | 51.15 | -0.16 | -0.31 | 51.53 | 51.82 | 50.58 | 742095 |
| 1781217600 | 51.31 | 0.26 | 0.51 | 51.75 | 52.16 | 50.03 | 1154370 |
| 1781131200 | 51.05 | -0.48 | -0.93 | 51.44 | 52.53 | 50.57 | 1211288 |
| 1781044800 | 51.53 | 2.54 | 5.18 | 50 | 52.09 | 49.62 | 2251424 |
| 1780958400 | 48.99 | 1.16 | 2.43 | 48.75 | 49.55 | 48.08 | 2419897 |
| 1780699200 | 47.83 | 0.71 | 1.51 | 46.52 | 48.27 | 46.45 | 1145521 |
| 1780612800 | 47.12 | 2.61 | 5.86 | 45.12 | 47.13 | 45.12 | 853188 |
| 1780526400 | 44.51 | -0.63 | -1.40 | 45 | 45.405 | 44.08 | 817648 |
| 1780440000 | 45.14 | 0.4 | 0.89 | 44.3 | 45.69 | 44.3 | 1010332 |
| 1780353600 | 44.74 | -0.66 | -1.45 | 44.99 | 45.5 | 44.27 | 892278 |
| 1780094400 | 45.4 | 0.05 | 0.11 | 45.3 | 46.38 | 44.84 | 908206 |
| 1780008000 | 45.35 | 0.15 | 0.33 | 45.1 | 45.665 | 44.62 | 666665 |
| 1779921600 | 45.2 | 1.11 | 2.52 | 44.49 | 45.59 | 44.37 | 1772156 |
| 1779835200 | 44.09 | 0.82 | 1.90 | 43.44 | 44.4 | 43.44 | 973496 |
| 1779489600 | 43.27 | 0.74 | 1.74 | 42.58 | 43.42 | 42.3 | 898648 |
| 1779403200 | 42.53 | 1.07 | 2.58 | 41.37 | 42.68 | 40.81 | 563404 |
| 1779316800 | 41.46 | 0.89 | 2.19 | 40.83 | 41.805 | 39.83 | 1167226 |
| 1779230400 | 40.57 | -2.36 | -5.50 | 42.53 | 42.97 | 40.53 | 1142905 |
| 1779144000 | 42.93 | 0.48 | 1.13 | 42.23 | 43.71 | 42.12 | 1186321 |
| 1778884800 | 42.45 | -1.01 | -2.32 | 42.78 | 43 | 41.31 | 939865 |
| 1778798400 | 43.46 | 0.23 | 0.53 | 43.77 | 44.75 | 43.42 | 1015872 |
| 1778712000 | 43.23 | -0.42 | -0.96 | 43 | 43.86 | 42.77 | 972671 |
| 1778625600 | 43.65 | -0.57 | -1.29 | 44.3 | 44.3 | 42.96 | 1211694 |
| 1778539200 | 44.22 | -1.53 | -3.34 | 45.51 | 45.54 | 43.93 | 826004 |
| 1778280000 | 45.75 | 0.47 | 1.04 | 44.82 | 46.315 | 44.625 | 1760923 |
| 1778193600 | 45.28 | 0.57 | 1.27 | 44.65 | 46.79 | 44.565 | 1723257 |
| 1778107200 | 44.71 | 0.97 | 2.22 | 44.25 | 45.46 | 44.25 | 1212908 |
| 1778020800 | 43.74 | 1.75 | 4.17 | 42.6 | 44 | 41.8901 | 833345 |
| 1777934400 | 41.99 | -0.86 | -2.01 | 42.52 | 42.885 | 41.67 | 677517 |
| 1777675200 | 42.85 | 0.44 | 1.04 | 42.45 | 43.07 | 42.3001 | 827750 |
| 1777588800 | 42.41 | 0 | 0.00 | 42.59 | 43.43 | 42.39 | 927530 |
| 1777502400 | 42.41 | -1.44 | -3.28 | 43.39 | 43.84 | 41.7545 | 1143755 |
| 1777416000 | 43.85 | 1.38 | 3.25 | 42.83 | 44.225 | 41.88 | 1278020 |
| 1777329600 | 42.47 | 0.31 | 0.74 | 42.13 | 43.28 | 42.13 | 1331498 |
| 1777070400 | 42.16 | 0.1 | 0.24 | 42 | 42.5 | 41.71 | 967569 |
| 1776984000 | 42.06 | -0.97 | -2.25 | 43.18 | 43.665 | 41.435 | 1721155 |
| 1776897600 | 43.03 | -0.55 | -1.26 | 43.7 | 44.28 | 42.48 | 1714710 |
| 1776811200 | 43.58 | -0.5 | -1.13 | 44.2 | 44.71 | 42.91 | 1634371 |
| 1776724800 | 44.08 | 0.8 | 1.85 | 42.97 | 44.11 | 42.55 | 1801368 |
| 1776465600 | 43.28 | 2.47 | 6.05 | 41.63 | 43.42 | 40.98 | 2141762 |
| 1776379200 | 40.81 | -0.82 | -1.97 | 41.87 | 42.86 | 39.705 | 1801108 |
| 1776292800 | 41.63 | 0.97 | 2.39 | 40.78 | 41.7 | 40.31 | 1387766 |
| 1776206400 | 40.66 | 1.59 | 4.07 | 39.14 | 40.735 | 38.895 | 1208229 |
| 1776120000 | 39.07 | 0.65 | 1.69 | 38.03 | 39.36 | 37.77 | 1260669 |
| 1775860800 | 38.42 | 0.68 | 1.80 | 38.13 | 38.79 | 37.76 | 849346 |
| 1775774400 | 37.74 | -0.87 | -2.25 | 38.24 | 38.96 | 37.15 | 1078173 |
| 1775688000 | 38.61 | 1.05 | 2.80 | 38.41 | 39.49 | 38.11 | 1354242 |
| 1775601600 | 37.56 | 0.84 | 2.29 | 36.44 | 37.75 | 36.3675 | 1328506 |
| 1775515200 | 36.72 | 0.66 | 1.83 | 36.18 | 36.79 | 35.88 | 1295837 |
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.
