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 | 1.58 | 3.09986266431 | 50.97 | 52.69 | 50.97 | 3927 | 52.19786083 | CS |
| 4 | 0.55 | 1.05769230769 | 52 | 54.24 | 49.95 | 3008 | 51.87261329 | CS |
| 12 | 4.66 | 9.73063269994 | 47.89 | 54.24 | 47.83 | 3918 | 51.30863035 | CS |
| 26 | 4.95 | 10.3991596639 | 47.6 | 54.24 | 45.43 | 3917 | 50.01665734 | CS |
| 52 | 13.09 | 33.1728332489 | 39.46 | 54.24 | 39.01 | 4256 | 46.28772656 | CS |
| 156 | 17.75 | 51.0057471264 | 34.8 | 54.24 | 30.4 | 4951 | 39.81067082 | CS |
| 260 | 13.72 | 35.3335050219 | 38.83 | 54.24 | 28.21 | 4725 | 38.83231929 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783114800 | 52.55 | 0.19 | 0.36 | 52.55 | 52.55 | 52.55 | 148 |
| 1783028400 | 52.36 | -0.23 | -0.44 | 52.52 | 52.64 | 51.78 | 5743 |
| 1782855600 | 52.59 | 0.84 | 1.62 | 51.97 | 52.59 | 51.97 | 4063 |
| 1782769200 | 51.75 | 1.16 | 2.29 | 50.97 | 52.69 | 50.97 | 5753 |
| 1782510000 | 50.59 | -0.71 | -1.38 | 50 | 51.21 | 49.95 | 7907 |
| 1782423600 | 51.3 | 0.3 | 0.59 | 50.61 | 51.46 | 50.61 | 724 |
| 1782337200 | 51 | -0.08 | -0.16 | 51.36 | 51.36 | 50.73 | 1023 |
| 1782250800 | 51.08 | -0.62 | -1.20 | 51.77 | 51.77 | 50.77 | 1801 |
| 1782164400 | 51.7 | -0.9 | -1.71 | 52.61 | 52.8 | 51.7 | 4467 |
| 1781905200 | 52.6 | -0.09 | -0.17 | 52.9 | 53 | 52.6 | 3014 |
| 1781818800 | 52.69 | -0.01 | -0.02 | 53.88 | 53.88 | 52.69 | 731 |
| 1781732400 | 52.7 | 0.2 | 0.38 | 52.72 | 54.18 | 52.7 | 5601 |
| 1781646000 | 52.5 | -1.7 | -3.14 | 54.16 | 54.24 | 52.5 | 2224 |
| 1781559600 | 54.2 | 3.01 | 5.88 | 51.48 | 54.24 | 51.48 | 2461 |
| 1781300400 | 51.19 | -0.31 | -0.60 | 51.86 | 51.86 | 51.19 | 1161 |
| 1781214000 | 51.5 | 0.5 | 0.98 | 51.05 | 51.5 | 51.05 | 2192 |
| 1781127600 | 51 | -0.4 | -0.78 | 50.61 | 51.35 | 50.61 | 2832 |
| 1781041200 | 51.4 | -0.35 | -0.68 | 51.41 | 51.46 | 51.01 | 3648 |
| 1780954800 | 51.75 | -0.77 | -1.47 | 52 | 52.25 | 51.75 | 1661 |
| 1780695600 | 52.52 | -0.39 | -0.74 | 52.64 | 52.64 | 52.52 | 19800 |
| 1780609200 | 52.91 | 0.11 | 0.21 | 53 | 53 | 52.7 | 7731 |
| 1780522800 | 52.8 | -0.01 | -0.02 | 53.26 | 54.18 | 52.8 | 3836 |
| 1780436400 | 52.81 | -0.29 | -0.55 | 53.1 | 53.3 | 52.8 | 4128 |
| 1780350000 | 53.1 | 0.1 | 0.19 | 53.96 | 53.96 | 52.51 | 2320 |
| 1780090800 | 53 | 0.4 | 0.76 | 53 | 53 | 53 | 678 |
| 1780004400 | 52.6 | 0 | 0.00 | 52.6 | 53 | 52.5 | 9402 |
| 1779918000 | 52.6 | 0.29 | 0.55 | 52.54 | 52.78 | 52.53 | 1611 |
| 1779831600 | 52.31 | -0.18 | -0.34 | 53 | 53 | 52.25 | 4266 |
| 1779745200 | 52.49 | 0.49 | 0.94 | 52.49 | 52.49 | 52.49 | 280 |
| 1779486000 | 52 | 0.1 | 0.19 | 52 | 52.25 | 52 | 3389 |
| 1779399600 | 51.9 | 0.4 | 0.78 | 51.5 | 52.01 | 51.5 | 2676 |
| 1779313200 | 51.5 | 0.29 | 0.57 | 51.05 | 51.5 | 51.05 | 639 |
| 1779226800 | 51.21 | -0.14 | -0.27 | 51.11 | 51.67 | 50.8 | 6135 |
| 1778881200 | 51.35 | -0.9 | -1.72 | 51.84 | 52.09 | 51.35 | 2212 |
| 1778794800 | 52.25 | 0.25 | 0.48 | 52.24 | 52.3 | 52.24 | 3045 |
| 1778708400 | 52 | 0.01 | 0.02 | 52.115 | 52.115 | 52 | 339 |
| 1778622000 | 51.99 | -0.42 | -0.80 | 52.15 | 52.15 | 51 | 650 |
| 1778535600 | 52.41 | 0.22 | 0.42 | 52.97 | 52.97 | 52.15 | 2360 |
| 1778276400 | 52.19 | 0.16 | 0.31 | 51.79 | 52.53 | 51.78 | 906 |
| 1778190000 | 52.03 | 0.23 | 0.44 | 51.5 | 52.03 | 51.25 | 8113 |
| 1778103600 | 51.8 | 0.86 | 1.69 | 51.18 | 51.8 | 51.18 | 1230 |
| 1778017200 | 50.94 | 0.19 | 0.37 | 50.76 | 51.04 | 50.69 | 2654 |
| 1777930800 | 50.75 | -0.11 | -0.22 | 49.88 | 51.24 | 49.3 | 2769 |
| 1777671600 | 50.86 | 0.59 | 1.17 | 51.5 | 51.5 | 50.25 | 706 |
| 1777585200 | 50.27 | 0.4 | 0.80 | 50.26 | 50.27 | 50.02 | 6278 |
| 1777498800 | 49.87 | -1.21 | -2.37 | 52.25 | 52.25 | 49.87 | 5862 |
| 1777412400 | 51.08 | 0.03 | 0.06 | 51.07 | 51.09 | 51.07 | 977 |
| 1777326000 | 51.05 | -0.98 | -1.88 | 51.33 | 51.58 | 51.05 | 2996 |
| 1777066800 | 52.03 | 0.01 | 0.02 | 51.64 | 52.06 | 51.64 | 2302 |
| 1776980400 | 52.02 | 0.07 | 0.13 | 52.1 | 52.78 | 51.39 | 2583 |
| 1776894000 | 51.95 | 0.65 | 1.27 | 51.5 | 51.97 | 51.49 | 1067 |
| 1776807600 | 51.3 | -0.6 | -1.16 | 51.99 | 51.99 | 50.75 | 5114 |
| 1776721200 | 51.9 | -0.1 | -0.19 | 51.33 | 51.9 | 51.3 | 1821 |
| 1776462000 | 52 | 1.45 | 2.87 | 50.65 | 52.25 | 50.65 | 5159 |
| 1776375600 | 50.55 | 0.7 | 1.40 | 50.2 | 50.62 | 50.2 | 409 |
| 1776289200 | 49.85 | 0.45 | 0.91 | 49.48 | 50.5 | 49 | 9929 |
| 1776202800 | 49.4 | 1.45 | 3.02 | 48 | 49.74 | 48 | 11301 |
| 1776116400 | 47.95 | -0.05 | -0.10 | 47.89 | 47.95 | 47.83 | 22391 |
| 1775857200 | 48 | 0 | 0.00 | 48.24 | 48.24 | 47.41 | 8673 |
| 1775770800 | 48 | -0.25 | -0.52 | 47.74 | 48 | 47.74 | 5946 |
| 1775684400 | 48.25 | 0.6 | 1.26 | 48 | 48.31 | 48 | 3480 |
| 1775598000 | 47.65 | -0.06 | -0.13 | 47.43 | 47.65 | 47.05 | 3361 |
| 1775511600 | 47.71 | -0.04 | -0.08 | 47.83 | 47.83 | 47.71 | 2680 |
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.
