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 | -1.57 | -3.09481569091 | 50.73 | 52.11 | 48.97 | 1752008 | 50.57043642 | CS |
| 4 | 1.17 | 2.43800791832 | 47.99 | 52.11 | 46.61 | 1071764 | 49.51701502 | CS |
| 12 | 1.72 | 3.62563237774 | 47.44 | 53.76 | 45.79 | 1124126 | 49.50890482 | CS |
| 26 | 2.65 | 5.69769941948 | 46.51 | 53.76 | 43.06 | 1053634 | 48.59386578 | CS |
| 52 | 11.8 | 31.5845824411 | 37.36 | 53.76 | 35.73 | 1000217 | 46.86242181 | CS |
| 156 | 22.52 | 84.5345345345 | 26.64 | 53.76 | 25.09 | 1043930 | 36.94966342 | CS |
| 260 | 16.78 | 51.8221124151 | 32.38 | 53.76 | 19.29 | 1110509 | 33.06444907 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 49.16 | 0.15 | 0.31 | 49.01 | 49.33 | 48.475 | 1143617 |
| 1782945600 | 49.01 | -1.52 | -3.01 | 50.31 | 50.44 | 48.97 | 859925 |
| 1782859200 | 50.53 | 0.61 | 1.22 | 50.78 | 51.29 | 50.38 | 1239151 |
| 1782772800 | 49.92 | -0.95 | -1.87 | 50.92 | 50.92 | 49.61 | 1130014 |
| 1782513600 | 50.87 | -0.42 | -0.82 | 51.37 | 51.39 | 50.385 | 4411675 |
| 1782427200 | 51.29 | 1.09 | 2.17 | 50.73 | 52.11 | 50.35 | 1119276 |
| 1782340800 | 50.2 | 1.94 | 4.02 | 48.46 | 50.28 | 48.46 | 1175560 |
| 1782254400 | 48.26 | -1.38 | -2.78 | 49.23 | 49.41 | 48.25 | 855820 |
| 1782168000 | 49.64 | -0.34 | -0.68 | 49.93 | 50.27 | 49.5 | 828744 |
| 1781822400 | 49.98 | 1.61 | 3.33 | 48.84 | 50.4001 | 48.81 | 1740226 |
| 1781736000 | 48.37 | -1.2 | -2.42 | 49.38 | 50.11 | 48.26 | 842885 |
| 1781649600 | 49.57 | 0.74 | 1.52 | 49.21 | 49.97 | 48.5 | 760568 |
| 1781563200 | 48.83 | 0.44 | 0.91 | 49.23 | 50 | 48.74 | 678568 |
| 1781304000 | 48.39 | 0.26 | 0.54 | 48.67 | 48.82 | 48.12 | 602576 |
| 1781217600 | 48.13 | 1.01 | 2.14 | 47.79 | 48.17 | 46.61 | 799158 |
| 1781131200 | 47.12 | -1.2 | -2.48 | 48.42 | 48.63 | 46.92 | 711841 |
| 1781044800 | 48.32 | 1.1 | 2.33 | 48.07 | 48.76 | 47.575 | 691491 |
| 1780958400 | 47.22 | -0.15 | -0.32 | 47.56 | 47.875 | 47.19 | 619294 |
| 1780699200 | 47.37 | -0.08 | -0.17 | 47.15 | 47.67 | 46.97 | 569394 |
| 1780612800 | 47.45 | 0.02 | 0.04 | 47.99 | 48.06 | 47.22 | 727357 |
| 1780526400 | 47.43 | -0.02 | -0.04 | 47.49 | 47.88 | 46.85 | 938087 |
| 1780440000 | 47.45 | 0.73 | 1.56 | 46.85 | 47.66 | 46.68 | 733236 |
| 1780353600 | 46.72 | -0.28 | -0.60 | 46.68 | 46.79 | 45.79 | 939455 |
| 1780094400 | 47 | -0.01 | -0.02 | 47.15 | 47.77 | 46.95 | 1209865 |
| 1780008000 | 47.01 | -1.79 | -3.67 | 47.61 | 47.9 | 45.7901 | 1649029 |
| 1779921600 | 48.8 | -0.03 | -0.06 | 49.04 | 49.19 | 48.57 | 622451 |
| 1779835200 | 48.83 | 0.83 | 1.73 | 48.33 | 48.952 | 48.0501 | 715035 |
| 1779489600 | 48 | 0.42 | 0.88 | 47.82 | 48.15 | 47.13 | 872294 |
| 1779403200 | 47.58 | -0.24 | -0.50 | 47.39 | 47.8 | 46.64 | 740435 |
| 1779316800 | 47.82 | 1.45 | 3.13 | 46.55 | 47.91 | 46.09 | 1282110 |
| 1779230400 | 46.37 | -1.65 | -3.44 | 47.54 | 47.73 | 46.35 | 724172 |
| 1779144000 | 48.02 | -0.04 | -0.08 | 48.1 | 48.69 | 47.581091 | 717198 |
| 1778884800 | 48.06 | -1.61 | -3.24 | 49.39 | 49.78 | 47.99 | 830644 |
| 1778798400 | 49.67 | 0.84 | 1.72 | 49.33 | 49.695 | 48.8901 | 588879 |
| 1778712000 | 48.83 | -0.94 | -1.89 | 49.49 | 49.785 | 48.77 | 669598 |
| 1778625600 | 49.77 | -1.25 | -2.45 | 51 | 51 | 49.07 | 742367 |
| 1778539200 | 51.02 | -0.17 | -0.33 | 51.26 | 51.45 | 50.7 | 943220 |
| 1778280000 | 51.19 | 0.14 | 0.27 | 51.26 | 51.59 | 50.7101 | 966203 |
| 1778193600 | 51.05 | -0.1 | -0.20 | 51.6 | 51.89 | 50.965 | 868940 |
| 1778107200 | 51.15 | 0.45 | 0.89 | 51.43 | 51.75 | 50.855 | 764888 |
| 1778020800 | 50.7 | 0.4 | 0.80 | 50.83 | 51.01 | 50.31 | 770673 |
| 1777934400 | 50.3 | -0.98 | -1.91 | 51.12 | 51.2546 | 50.0824 | 910738 |
| 1777675200 | 51.28 | -0.68 | -1.31 | 52.14 | 52.29 | 51.08 | 942984 |
| 1777588800 | 51.96 | 1.08 | 2.12 | 51.17 | 52.34 | 50.985 | 1156875 |
| 1777502400 | 50.88 | -1.25 | -2.40 | 52.13 | 52.27 | 50.75 | 1072940 |
| 1777416000 | 52.13 | -0.67 | -1.27 | 52.91 | 52.97 | 51.67 | 829661 |
| 1777329600 | 52.8 | 0.33 | 0.63 | 53.04 | 53.76 | 52.19 | 1369003 |
| 1777070400 | 52.47 | -0.29 | -0.55 | 52.52 | 53.2 | 51.98 | 3439155 |
| 1776984000 | 52.76 | 0.28 | 0.53 | 53.11 | 53.7 | 51.84 | 1530838 |
| 1776897600 | 52.48 | 4.54 | 9.47 | 50.05 | 52.53 | 48.39 | 2582984 |
| 1776811200 | 47.94 | 0.16 | 0.33 | 47.82 | 48.56 | 47.305 | 1905846 |
| 1776724800 | 47.78 | 0.03 | 0.06 | 47.24 | 47.83 | 47.16 | 1229632 |
| 1776465600 | 47.75 | 1.24 | 2.67 | 47.25 | 48.85 | 47.025 | 3434997 |
| 1776379200 | 46.51 | -0.88 | -1.86 | 47.35 | 48.07 | 46.35 | 1288537 |
| 1776292800 | 47.39 | -1.96 | -3.97 | 48.97 | 49.215 | 47.14 | 936409 |
| 1776206400 | 49.35 | -0.26 | -0.52 | 49.44 | 49.88 | 48.83 | 1019025 |
| 1776120000 | 49.61 | 1.87 | 3.92 | 47.78 | 49.65 | 47.58 | 1526199 |
| 1775860800 | 47.74 | -0.37 | -0.77 | 48.23 | 48.23 | 47.66 | 609071 |
| 1775774400 | 48.11 | 0.5 | 1.05 | 47.44 | 48.48 | 47.4055 | 762224 |
| 1775688000 | 47.61 | 2.21 | 4.87 | 47.23 | 47.95 | 46.93 | 1008527 |
| 1775601600 | 45.4 | 0.2 | 0.44 | 45.01 | 45.6 | 44.82 | 583181 |
| 1775515200 | 45.2 | 0.18 | 0.40 | 44.87 | 45.245 | 44.535 | 516066 |
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.
