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 | -1.31 | -2.4759024759 | 52.91 | 54.35 | 50.9 | 320020 | 52.72995955 | CS |
| 4 | -1.47 | -2.76992651215 | 53.07 | 55.21 | 50.48 | 325028 | 52.83400257 | CS |
| 12 | -7.19 | -12.2299710835 | 58.79 | 60.44 | 46.89 | 342727 | 52.72608762 | CS |
| 26 | -3.42 | -6.2159214831 | 55.02 | 61.65 | 46.89 | 293505 | 54.27017887 | CS |
| 52 | 6.4 | 14.1592920354 | 45.2 | 63.1 | 44.7 | 276263 | 53.421308 | CS |
| 156 | 9.81 | 23.4745154343 | 41.79 | 63.1 | 29.54 | 288109 | 43.35286719 | CS |
| 260 | -0.1 | -0.193423597679 | 51.7 | 63.1 | 29.54 | 268815 | 44.24413254 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783028400 | 51.74 | -0.98 | -1.86 | 52.61 | 53.57 | 50.9 | 249563 |
| 1782855600 | 52.72 | -0.19 | -0.36 | 52.65 | 53.11 | 52 | 486623 |
| 1782769200 | 52.91 | -0.53 | -0.99 | 53.47 | 54.17 | 52.22 | 253364 |
| 1782510000 | 53.44 | 0.06 | 0.11 | 52.91 | 54.35 | 52.91 | 290530 |
| 1782423600 | 53.38 | -0.23 | -0.43 | 54.06 | 55.21 | 53.15 | 343217 |
| 1782337200 | 53.61 | -0.22 | -0.41 | 54.19 | 54.3 | 53.17 | 405459 |
| 1782250800 | 53.83 | 0.12 | 0.22 | 52.91 | 54.04 | 52.59 | 279577 |
| 1782164400 | 53.71 | 0.73 | 1.38 | 53.02 | 54.18 | 52.36 | 285413 |
| 1781905200 | 52.98 | 0.08 | 0.15 | 52.98 | 53.02 | 52.5 | 401139 |
| 1781818800 | 52.9 | 2.08 | 4.09 | 51.15 | 53.11 | 51.15 | 297191 |
| 1781732400 | 50.82 | -0.03 | -0.06 | 50.55 | 52.02 | 50.55 | 273003 |
| 1781646000 | 50.85 | -0.35 | -0.68 | 51.2 | 51.69 | 50.83 | 341537 |
| 1781559600 | 51.2 | 0.22 | 0.43 | 51.54 | 51.65 | 50.48 | 223460 |
| 1781300400 | 50.98 | -1.64 | -3.12 | 52.63 | 52.92 | 50.83 | 233648 |
| 1781214000 | 52.62 | 0.41 | 0.79 | 52.82 | 53.21 | 52.31 | 272028 |
| 1781127600 | 52.21 | -1.98 | -3.65 | 53.93 | 54.09 | 51.96 | 373717 |
| 1781041200 | 54.19 | 0.33 | 0.61 | 54.27 | 54.57 | 53.23 | 279321 |
| 1780954800 | 53.86 | -0.18 | -0.33 | 54.07 | 54.92 | 53.71 | 591635 |
| 1780695600 | 54.04 | 0.08 | 0.15 | 53.07 | 54.4 | 52.92 | 295102 |
| 1780609200 | 53.96 | 0.29 | 0.54 | 53.7 | 54.9 | 52.91 | 378973 |
| 1780522800 | 53.67 | -0.77 | -1.41 | 54.7 | 56.21 | 53.63 | 471717 |
| 1780436400 | 54.44 | 0.51 | 0.95 | 53.72 | 55.36 | 53.72 | 359030 |
| 1780350000 | 53.93 | -1.36 | -2.46 | 54.5 | 55.18 | 53.81 | 448194 |
| 1780090800 | 55.29 | 0.36 | 0.66 | 54.32 | 55.42 | 54.13 | 1804368 |
| 1780004400 | 54.93 | 0.74 | 1.37 | 54.11 | 55.5 | 53.99 | 230531 |
| 1779918000 | 54.19 | 0.19 | 0.35 | 53.7 | 54.84 | 53.4 | 255030 |
| 1779831600 | 54 | 2.09 | 4.03 | 52.12 | 54.3 | 52.12 | 243739 |
| 1779745200 | 51.91 | 0.09 | 0.17 | 52.67 | 52.67 | 51.83 | 84853 |
| 1779486000 | 51.82 | -0.07 | -0.13 | 52.06 | 52.57 | 51.65 | 271751 |
| 1779399600 | 51.89 | 1.16 | 2.29 | 50.93 | 52.11 | 50.78 | 288541 |
| 1779313200 | 50.73 | 1.05 | 2.11 | 50.31 | 50.89 | 49.87 | 208384 |
| 1779226800 | 49.68 | -0.32 | -0.64 | 49.39 | 50.25 | 49.09 | 356417 |
| 1778881200 | 50 | -0.21 | -0.42 | 49.59 | 50.33 | 48.96 | 342259 |
| 1778794800 | 50.21 | -0.75 | -1.47 | 51.27 | 51.27 | 50.18 | 340067 |
| 1778708400 | 50.96 | 0.34 | 0.67 | 50.24 | 51.57 | 49.6 | 364393 |
| 1778622000 | 50.62 | -0.45 | -0.88 | 51.05 | 51.2 | 50 | 423091 |
| 1778535600 | 51.07 | 0.86 | 1.71 | 50.12 | 51.25 | 50.12 | 354207 |
| 1778276400 | 50.21 | -0.5 | -0.99 | 51.22 | 51.99 | 50.08 | 350179 |
| 1778190000 | 50.71 | -0.34 | -0.67 | 51.09 | 51.37 | 50.28 | 338938 |
| 1778103600 | 51.05 | 1.03 | 2.06 | 50.41 | 51.92 | 50.4 | 529077 |
| 1778017200 | 50.02 | 1.64 | 3.39 | 48.13 | 50.27 | 48.13 | 329965 |
| 1777930800 | 48.38 | 0.55 | 1.15 | 47.52 | 48.51 | 46.89 | 567240 |
| 1777671600 | 47.83 | -1.47 | -2.98 | 49.52 | 49.52 | 47.38 | 431775 |
| 1777585200 | 49.3 | 1.13 | 2.35 | 48.52 | 49.85 | 48.52 | 612077 |
| 1777498800 | 48.17 | -6.91 | -12.55 | 55.03 | 55.03 | 47.3 | 762525 |
| 1777412400 | 55.08 | -0.81 | -1.45 | 55.61 | 55.83 | 54.9 | 112314 |
| 1777326000 | 55.89 | -0.43 | -0.76 | 56.29 | 56.75 | 55.62 | 107693 |
| 1777066800 | 56.32 | 0.23 | 0.41 | 56.97 | 56.98 | 55.56 | 122505 |
| 1776980400 | 56.09 | 1.38 | 2.52 | 55.03 | 56.35 | 55.03 | 152224 |
| 1776894000 | 54.71 | 1.6 | 3.01 | 53.45 | 54.9 | 53.45 | 230898 |
| 1776807600 | 53.11 | -4.6 | -7.97 | 57.47 | 57.67 | 53.08 | 384770 |
| 1776721200 | 57.71 | -0.91 | -1.55 | 58.53 | 59.29 | 57.54 | 111769 |
| 1776462000 | 58.62 | -1.18 | -1.97 | 60.32 | 60.32 | 58.27 | 250600 |
| 1776375600 | 59.8 | -0.12 | -0.20 | 60 | 60.44 | 59.44 | 190551 |
| 1776289200 | 59.92 | 1.31 | 2.24 | 58.87 | 59.98 | 58.51 | 202087 |
| 1776202800 | 58.61 | 0.85 | 1.47 | 57.88 | 58.67 | 57.45 | 291745 |
| 1776116400 | 57.76 | -1.13 | -1.92 | 59.02 | 59.37 | 57.53 | 229506 |
| 1775857200 | 58.89 | 0.42 | 0.72 | 58.79 | 59.08 | 58.44 | 168630 |
| 1775770800 | 58.47 | -0.89 | -1.50 | 59.52 | 59.91 | 58.28 | 248838 |
| 1775684400 | 59.36 | 2.79 | 4.93 | 58.12 | 59.47 | 57.28 | 232057 |
| 1775598000 | 56.57 | -0.81 | -1.41 | 56.91 | 57.29 | 56.35 | 169431 |
| 1775511600 | 57.38 | -0.12 | -0.21 | 57.98 | 58.17 | 57.21 | 245013 |
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.
