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 | 1.07 | 2.11462450593 | 50.6 | 51.845 | 49.37 | 7566725 | 50.99631376 | CS |
| 4 | 0.97 | 1.91321499014 | 50.7 | 52.07 | 47.805 | 11567419 | 49.68502775 | CS |
| 12 | 2.93 | 6.01148953632 | 48.74 | 52.11 | 46.24 | 9057060 | 49.33166331 | CS |
| 26 | 1.51 | 3.01036682616 | 50.16 | 56.195 | 43.125 | 9637855 | 49.19088438 | CS |
| 52 | 6.46 | 14.2888741429 | 45.21 | 56.195 | 40.785 | 8726737 | 47.62016872 | CS |
| 156 | 19.63 | 61.2671660424 | 32.04 | 56.195 | 26.565 | 8750517 | 41.13499896 | CS |
| 260 | -2.68 | -4.93100275989 | 54.35 | 68.95 | 25.56 | 8356699 | 42.55157414 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 51.67 | 0.3 | 0.58 | 51.65 | 52.04 | 51.33 | 6037454 |
| 1783636800 | 51.37 | 1.68 | 3.38 | 49.92 | 51.45 | 49.895 | 9905030 |
| 1783550400 | 49.69 | -1.67 | -3.25 | 50.65 | 50.74 | 49.37 | 6865801 |
| 1783464000 | 51.36 | -0.06 | -0.12 | 51.24 | 51.845 | 51.24 | 7509688 |
| 1783377600 | 51.42 | 0.44 | 0.86 | 50.6 | 51.51 | 50.34 | 5986380 |
| 1783032000 | 50.98 | 0.09 | 0.18 | 51.4 | 51.4 | 50.48 | 6859123 |
| 1782945600 | 50.89 | 1.07 | 2.15 | 49.27 | 51.03 | 49.22 | 7840565 |
| 1782859200 | 49.82 | -0.76 | -1.50 | 50 | 50.375 | 49.61 | 6822954 |
| 1782772800 | 50.58 | 0.09 | 0.18 | 50.16 | 50.655 | 50.1 | 6083467 |
| 1782513600 | 50.49 | -0.18 | -0.36 | 50.84 | 50.86 | 50.055 | 8826450 |
| 1782427200 | 50.67 | 0.88 | 1.77 | 49.85 | 51.195 | 49.83 | 9330443 |
| 1782340800 | 49.79 | 0.12 | 0.24 | 49.7 | 50.46 | 49.67 | 11272006 |
| 1782254400 | 49.67 | 0.91 | 1.87 | 48.98 | 49.725 | 48.69 | 20996207 |
| 1782168000 | 48.76 | 0.43 | 0.89 | 48.32 | 49.1751 | 48.32 | 13839403 |
| 1781822400 | 48.33 | 0.16 | 0.33 | 48.9 | 49.24 | 47.97 | 18834797 |
| 1781736000 | 48.17 | -0.96 | -1.95 | 49.2 | 49.93 | 47.805 | 14775044 |
| 1781649600 | 49.13 | 0.65 | 1.34 | 48.95 | 49.37 | 48.71 | 20285130 |
| 1781563200 | 48.48 | -3.18 | -6.16 | 51.8 | 52.07 | 48.31 | 22998998 |
| 1781304000 | 51.66 | 0.98 | 1.93 | 50.7 | 51.765 | 50.7 | 9182057 |
| 1781217600 | 50.68 | 0.92 | 1.85 | 50.33 | 50.935 | 49.8 | 11511499 |
| 1781131200 | 49.76 | 0.33 | 0.67 | 49.44 | 50.18 | 49.159 | 9143869 |
| 1781044800 | 49.43 | 0.6 | 1.23 | 49.2 | 50.11 | 48.915 | 8431082 |
| 1780958400 | 48.83 | -0.37 | -0.75 | 49.06 | 49.64 | 48.63 | 6434224 |
| 1780699200 | 49.2 | 0.02 | 0.04 | 49.32 | 49.66 | 48.9851 | 6862061 |
| 1780612800 | 49.18 | 1.76 | 3.71 | 48.1 | 49.23 | 48.1 | 11453656 |
| 1780526400 | 47.42 | -0.7 | -1.45 | 47.81 | 47.95 | 47.045 | 8257461 |
| 1780440000 | 48.12 | 1.25 | 2.67 | 46.76 | 48.245 | 46.6 | 13081551 |
| 1780353600 | 46.87 | -1.34 | -2.78 | 47.875 | 47.89 | 46.78 | 11593066 |
| 1780094400 | 48.21 | 0.41 | 0.86 | 47.75 | 48.22 | 47.21 | 13586222 |
| 1780008000 | 47.8 | -0.66 | -1.36 | 48.16 | 48.41 | 47.38 | 8100626 |
| 1779921600 | 48.46 | -0.22 | -0.45 | 48.73 | 49.08 | 48.27 | 6863528 |
| 1779835200 | 48.68 | 0.3 | 0.62 | 48.8 | 49.11 | 48.34 | 5280634 |
| 1779489600 | 48.38 | 0.49 | 1.02 | 48.2 | 48.525 | 47.935 | 5461299 |
| 1779403200 | 47.89 | -0.11 | -0.23 | 47.64 | 48.0903 | 47.455 | 7086605 |
| 1779316800 | 48 | 1.23 | 2.63 | 47.01 | 48.015 | 46.46 | 7078025 |
| 1779230400 | 46.77 | -0.28 | -0.60 | 46.85 | 47.12 | 46.35 | 5438518 |
| 1779144000 | 47.05 | 0.09 | 0.19 | 47 | 47.29 | 46.81 | 5401868 |
| 1778884800 | 46.96 | -0.17 | -0.36 | 47.07 | 47.14 | 46.24 | 6503030 |
| 1778798400 | 47.13 | 0.59 | 1.27 | 46.99 | 47.43 | 46.885 | 9802086 |
| 1778712000 | 46.54 | -1.25 | -2.62 | 47.69 | 47.72 | 46.35 | 12525765 |
| 1778625600 | 47.79 | -0.18 | -0.38 | 48 | 48.075 | 47.06 | 8685162 |
| 1778539200 | 47.97 | -1.14 | -2.32 | 49.24 | 49.375 | 47.845 | 6549580 |
| 1778280000 | 49.11 | -0.63 | -1.27 | 49.51 | 49.605 | 49.01 | 4301901 |
| 1778193600 | 49.74 | -1.06 | -2.09 | 50.76 | 50.97 | 49.66 | 5339423 |
| 1778107200 | 50.8 | 0.85 | 1.70 | 50.49 | 51.01 | 50.49 | 4956610 |
| 1778020800 | 49.95 | 0.47 | 0.95 | 49.69 | 50.18 | 49.49 | 6056099 |
| 1777934400 | 49.48 | -1.45 | -2.85 | 50.65 | 50.65 | 49.365 | 6512527 |
| 1777675200 | 50.93 | -0.57 | -1.11 | 51.17 | 51.375 | 50.745 | 4842807 |
| 1777588800 | 51.5 | 0.85 | 1.68 | 50.36 | 51.575 | 50.13 | 7648711 |
| 1777502400 | 50.65 | -0.5 | -0.98 | 51.08 | 51.46 | 50.395 | 6869284 |
| 1777416000 | 51.15 | -0.08 | -0.16 | 51.82 | 52.11 | 50.945 | 7453082 |
| 1777329600 | 51.23 | 0.5 | 0.99 | 50.86 | 51.72 | 50.77 | 7202019 |
| 1777070400 | 50.73 | -0.67 | -1.30 | 51.51 | 51.55 | 50.48 | 7321324 |
| 1776984000 | 51.4 | 0.45 | 0.88 | 50.96 | 51.61 | 50.68 | 8069837 |
| 1776897600 | 50.95 | -0.12 | -0.23 | 51.36 | 51.62 | 50.78 | 6804179 |
| 1776811200 | 51.07 | 0.23 | 0.45 | 50.92 | 51.75 | 50.845 | 8665482 |
| 1776724800 | 50.84 | 0.27 | 0.53 | 50.23 | 51.16 | 50.23 | 7351132 |
| 1776465600 | 50.57 | 1.14 | 2.31 | 48.74 | 51.335 | 48.56 | 13513049 |
| 1776379200 | 49.43 | -0.16 | -0.32 | 49.32 | 49.69 | 49.115 | 10206577 |
| 1776292800 | 49.59 | 0.06 | 0.12 | 49.59 | 49.975 | 49.22 | 7210231 |
| 1776206400 | 49.53 | -0.48 | -0.96 | 49.76 | 49.835 | 49.17 | 6856685 |
| 1776120000 | 50.01 | 0.41 | 0.83 | 49.12 | 50.035 | 48.95 | 5233376 |
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.
