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 | 0.03 | 0.0612494895876 | 48.98 | 51.74 | 45.44 | 878218 | 49.37374934 | CS |
| 4 | 4.51 | 10.1348314607 | 44.5 | 51.74 | 43.95 | 840096 | 47.23771059 | CS |
| 12 | -4.02 | -7.58061474637 | 53.03 | 54.31 | 40.61 | 789431 | 46.80980364 | CS |
| 26 | 2.11 | 4.49893390192 | 46.9 | 60.13 | 40.61 | 921899 | 48.77600236 | CS |
| 52 | 26.89 | 121.564195298 | 22.12 | 60.13 | 21.68 | 980342 | 40.32949223 | CS |
| 156 | 39.73 | 428.125 | 9.28 | 60.13 | 7.79 | 685108 | 26.07132643 | CS |
| 260 | 41.46 | 549.139072848 | 7.55 | 60.13 | 5.41 | 614562 | 20.10846792 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 49.01 | -1.03 | -2.06 | 49.41 | 50.44 | 48.3 | 666730 |
| 1783633200 | 50.04 | 3.92 | 8.50 | 47.04 | 50.43 | 47 | 965830 |
| 1783546800 | 46.12 | -2.81 | -5.74 | 47.62 | 49.19 | 45.44 | 903913 |
| 1783460400 | 48.93 | -2.09 | -4.10 | 50.8 | 51.04 | 48.2 | 868922 |
| 1783374000 | 51.02 | 0.08 | 0.16 | 51.11 | 51.74 | 50.64 | 1188705 |
| 1783114800 | 50.94 | 2.37 | 4.88 | 48.98 | 51 | 48.98 | 463718 |
| 1783028400 | 48.57 | 2.51 | 5.45 | 46.98 | 48.63 | 46.78 | 953534 |
| 1782855600 | 46.06 | 0.27 | 0.59 | 45.27 | 46.51 | 45.03 | 627946 |
| 1782769200 | 45.79 | -0.34 | -0.74 | 45.47 | 46.18 | 44.62 | 559307 |
| 1782510000 | 46.13 | 1.2 | 2.67 | 45.16 | 47.09 | 45.15 | 736179 |
| 1782423600 | 44.93 | 0.25 | 0.56 | 45.67 | 46.37 | 44.75 | 657821 |
| 1782337200 | 44.68 | -2.26 | -4.81 | 44.8 | 46.68 | 44.6 | 1489869 |
| 1782250800 | 46.94 | -0.66 | -1.39 | 45.43 | 47.74 | 45.14 | 731414 |
| 1782164400 | 47.6 | 2.2 | 4.85 | 45.95 | 47.67 | 45.4 | 589978 |
| 1781905200 | 45.4 | 0.26 | 0.58 | 44.3 | 45.4 | 43.95 | 1168514 |
| 1781818800 | 45.14 | -1.93 | -4.10 | 47.26 | 48.04 | 44.86 | 783851 |
| 1781732400 | 47.07 | -2.16 | -4.39 | 48.76 | 50.49 | 47 | 649270 |
| 1781646000 | 49.23 | 1.49 | 3.12 | 48.43 | 49.66 | 48.02 | 1263042 |
| 1781559600 | 47.74 | 3.1 | 6.94 | 46.95 | 48.55 | 46.94 | 633762 |
| 1781300400 | 44.64 | 0.5 | 1.13 | 44.5 | 45.48 | 43.99 | 726245 |
| 1781214000 | 44.14 | 3.48 | 8.56 | 40.98 | 44.4 | 40.67 | 1541546 |
| 1781127600 | 40.66 | -3.05 | -6.98 | 42.32 | 43.02 | 40.61 | 934654 |
| 1781041200 | 43.71 | -0.9 | -2.02 | 45.24 | 45.24 | 42.43 | 624217 |
| 1780954800 | 44.61 | 0.16 | 0.36 | 44.96 | 45.21 | 44.31 | 738676 |
| 1780695600 | 44.45 | -3.99 | -8.24 | 46.98 | 47.24 | 44.27 | 895391 |
| 1780609200 | 48.44 | 1.01 | 2.13 | 48.16 | 49.36 | 47.74 | 753402 |
| 1780522800 | 47.43 | 1.46 | 3.18 | 45.58 | 49 | 45.58 | 883459 |
| 1780436400 | 45.97 | 1.13 | 2.52 | 45.75 | 46.28 | 44.82 | 479696 |
| 1780350000 | 44.84 | -1.46 | -3.15 | 45.46 | 45.72 | 43.78 | 545969 |
| 1780090800 | 46.3 | 1.37 | 3.05 | 45.13 | 46.52 | 44.75 | 1467348 |
| 1780004400 | 44.93 | -0.72 | -1.58 | 44.75 | 46.02 | 44.47 | 732459 |
| 1779918000 | 45.65 | -1.85 | -3.89 | 46.4 | 47.12 | 45.57 | 648915 |
| 1779831600 | 47.5 | -0.27 | -0.57 | 47.03 | 48.3 | 47.02 | 720405 |
| 1779745200 | 47.77 | 2.25 | 4.94 | 46.38 | 47.84 | 46.38 | 138382 |
| 1779486000 | 45.52 | 0.08 | 0.18 | 45.47 | 46.02 | 44.98 | 601954 |
| 1779399600 | 45.44 | 0.95 | 2.14 | 43.84 | 45.53 | 43.67 | 685591 |
| 1779313200 | 44.49 | 1.67 | 3.90 | 43.24 | 45.13 | 43.24 | 857406 |
| 1779226800 | 42.82 | -1.95 | -4.36 | 44.22 | 44.22 | 42.51 | 823000 |
| 1778881200 | 44.77 | -2.61 | -5.51 | 45.14 | 45.44 | 43.83 | 776669 |
| 1778794800 | 47.38 | -0.62 | -1.29 | 48.09 | 48.09 | 46.82 | 377364 |
| 1778708400 | 48 | 0.16 | 0.33 | 47.5 | 48.69 | 46.88 | 412525 |
| 1778622000 | 47.84 | 0.1 | 0.21 | 46.95 | 48.05 | 46.18 | 521199 |
| 1778535600 | 47.74 | 0.38 | 0.80 | 47.72 | 48.77 | 47.32 | 1417206 |
| 1778276400 | 47.36 | 0.85 | 1.83 | 46.63 | 48.34 | 46.43 | 662016 |
| 1778190000 | 46.51 | -0.42 | -0.89 | 48 | 49 | 45.85 | 1265881 |
| 1778103600 | 46.93 | 3.07 | 7.00 | 44.74 | 48.42 | 44.69 | 733545 |
| 1778017200 | 43.86 | -0.38 | -0.86 | 44.76 | 45.35 | 43.69 | 493452 |
| 1777930800 | 44.24 | -1.16 | -2.56 | 45 | 45.3 | 44 | 693154 |
| 1777671600 | 45.4 | -0.21 | -0.46 | 45.26 | 46.14 | 45.14 | 502399 |
| 1777585200 | 45.61 | -0.12 | -0.26 | 47.05 | 47.19 | 45.24 | 691846 |
| 1777498800 | 45.73 | -1.33 | -2.83 | 46.12 | 46.63 | 45.54 | 848158 |
| 1777412400 | 47.06 | -1.17 | -2.43 | 47.75 | 47.82 | 46.2 | 1056300 |
| 1777326000 | 48.23 | -0.93 | -1.89 | 48.63 | 48.68 | 47.68 | 438031 |
| 1777066800 | 49.16 | -0.1 | -0.20 | 49.42 | 49.64 | 48.5 | 688355 |
| 1776980400 | 49.26 | -1.04 | -2.07 | 49.98 | 50.65 | 48.62 | 632926 |
| 1776894000 | 50.3 | 0.75 | 1.51 | 50.45 | 50.67 | 49.63 | 412902 |
| 1776807600 | 49.55 | -3.06 | -5.82 | 52.03 | 52.21 | 49.48 | 864570 |
| 1776721200 | 52.61 | -1.2 | -2.23 | 53.8 | 53.8 | 51.74 | 1191581 |
| 1776462000 | 53.81 | 1.54 | 2.95 | 53.03 | 54.31 | 52.78 | 1072618 |
| 1776375600 | 52.27 | -0.41 | -0.78 | 52.72 | 53.1 | 51.97 | 605226 |
| 1776289200 | 52.68 | -2.3 | -4.18 | 55.6 | 55.6 | 52.09 | 886202 |
| 1776202800 | 54.98 | -0.41 | -0.74 | 56.23 | 56.79 | 54.81 | 967201 |
| 1776116400 | 55.39 | 0.88 | 1.61 | 53.9 | 55.65 | 53.9 | 672068 |
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.
