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 | -6.98 | -12.2241681261 | 57.1 | 60.45 | 49.6 | 817786 | 57.49446118 | CS |
| 4 | -3.29 | -6.15989515072 | 53.41 | 60.45 | 49.6 | 1172989 | 55.09671315 | CS |
| 12 | 2.55 | 5.36052133698 | 47.57 | 67.9 | 39.61 | 1193276 | 53.57061646 | CS |
| 26 | 20.76 | 70.7084468665 | 29.36 | 67.9 | 28.33 | 1183060 | 45.96806807 | CS |
| 52 | 11.5 | 29.7773174521 | 38.62 | 67.9 | 20.85 | 1024257 | 39.96352282 | CS |
| 156 | 42.22 | 534.430379747 | 7.9 | 67.9 | 7.75 | 545781 | 32.86890941 | CS |
| 260 | 34.27 | 216.214511041 | 15.85 | 67.9 | 5.59 | 373706 | 29.9416059 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783546800 | 54.9 | -1.42 | -2.52 | 55.8 | 56.43 | 54.16 | 646646 |
| 1783460400 | 56.32 | -3.37 | -5.65 | 58.58 | 58.58 | 55.09 | 896836 |
| 1783374000 | 59.69 | 0.35 | 0.59 | 59.22 | 60.45 | 57.44 | 825447 |
| 1783114800 | 59.34 | 1.61 | 2.79 | 57.79 | 59.43 | 57.67 | 318987 |
| 1783028400 | 57.73 | -0.87 | -1.48 | 57.1 | 59.25 | 55.78 | 1401014 |
| 1782855600 | 58.6 | 4.59 | 8.50 | 54.25 | 58.98 | 54.08 | 1195599 |
| 1782769200 | 54.01 | 3.53 | 6.99 | 51.15 | 54.59 | 51.08 | 902189 |
| 1782510000 | 50.48 | -0.7 | -1.37 | 50.3 | 51.6 | 49.78 | 864646 |
| 1782423600 | 51.18 | -2.49 | -4.64 | 54.23 | 54.25 | 50.05 | 1482787 |
| 1782337200 | 53.67 | -1.38 | -2.51 | 56.25 | 56.32 | 53.62 | 1183768 |
| 1782250800 | 55.05 | -0.97 | -1.73 | 53.34 | 56.1 | 52.76 | 854792 |
| 1782164400 | 56.02 | -3.09 | -5.23 | 59.25 | 59.25 | 55.71 | 1134093 |
| 1781905200 | 59.11 | 3.5 | 6.29 | 55.97 | 59.2 | 55.89 | 2000676 |
| 1781818800 | 55.61 | 0.67 | 1.22 | 56 | 56.44 | 53.5 | 1129954 |
| 1781732400 | 54.94 | 2.37 | 4.51 | 53 | 56.38 | 53 | 1376096 |
| 1781646000 | 52.57 | -0.81 | -1.52 | 53.07 | 54.05 | 51.82 | 1583953 |
| 1781559600 | 53.38 | 1.22 | 2.34 | 53.77 | 53.79 | 51.46 | 954596 |
| 1781300400 | 52.16 | -4.89 | -8.57 | 57.96 | 58 | 50.7 | 2492450 |
| 1781214000 | 57.05 | 4.42 | 8.40 | 53.41 | 57.37 | 52.5 | 1042257 |
| 1781127600 | 52.63 | 0.06 | 0.11 | 51.78 | 53.9 | 51.23 | 896925 |
| 1781041200 | 52.57 | -1.44 | -2.67 | 54.79 | 56.03 | 49.84 | 1217897 |
| 1780954800 | 54.01 | 0.5 | 0.93 | 54.71 | 55.05 | 53.42 | 1207462 |
| 1780695600 | 53.51 | -3.54 | -6.21 | 55.87 | 56.25 | 52.71 | 1224780 |
| 1780609200 | 57.05 | 1.21 | 2.17 | 54.74 | 57.73 | 54.3 | 1152095 |
| 1780522800 | 55.84 | -3.49 | -5.88 | 58.5 | 58.57 | 55.63 | 1203340 |
| 1780436400 | 59.33 | 0.75 | 1.28 | 59 | 60.54 | 57.21 | 1265549 |
| 1780350000 | 58.58 | -2.9 | -4.72 | 60.59 | 61.46 | 58.5 | 1590307 |
| 1780090800 | 61.48 | -5.65 | -8.42 | 65.09 | 65.2 | 59.58 | 3063197 |
| 1780004400 | 67.13 | 3.03 | 4.73 | 63.8 | 67.9 | 63.55 | 1525414 |
| 1779918000 | 64.099999 | 2.28 | 3.69 | 63.81 | 65.01 | 63 | 1972130 |
| 1779831600 | 61.82 | 2.89 | 4.90 | 61.42 | 63.17 | 58.75 | 2151439 |
| 1779745200 | 58.93 | -0.58 | -0.97 | 60.36 | 60.8 | 58.4 | 805144 |
| 1779486000 | 59.51 | 2.89 | 5.10 | 57.06 | 60.28 | 56.53 | 1485396 |
| 1779399600 | 56.62 | 1.58 | 2.87 | 54.66 | 58 | 54.19 | 1156043 |
| 1779313200 | 55.04 | 1.58 | 2.96 | 54 | 55.35 | 53.25 | 944464 |
| 1779226800 | 53.46 | 1.3 | 2.49 | 53.2 | 54.1 | 51.25 | 1115547 |
| 1778881200 | 52.16 | -1.63 | -3.03 | 52.53 | 53.17 | 51.17 | 876744 |
| 1778794800 | 53.79 | 1.3 | 2.48 | 53 | 54.4 | 51.4 | 992388 |
| 1778708400 | 52.49 | 1.31 | 2.56 | 51.6 | 52.9 | 49.86 | 1044825 |
| 1778622000 | 51.18 | 0.01 | 0.02 | 50.95 | 51.55 | 48.8 | 1229788 |
| 1778535600 | 51.17 | 3.91 | 8.27 | 47.74 | 51.34 | 47.74 | 2005169 |
| 1778276400 | 47.26 | 0.59 | 1.26 | 46.9 | 47.75 | 45.41 | 997198 |
| 1778190000 | 46.67 | 2.67 | 6.07 | 45 | 47.35 | 41.28 | 1548956 |
| 1778103600 | 44 | 2.38 | 5.72 | 41.88 | 44.61 | 41.53 | 938490 |
| 1778017200 | 41.62 | -0.47 | -1.12 | 42.23 | 43 | 40.78 | 735395 |
| 1777930800 | 42.09 | 0.09 | 0.21 | 42.08 | 42.67 | 41.16 | 527598 |
| 1777671600 | 42 | 0.46 | 1.11 | 41.68 | 43.08 | 41.35 | 751998 |
| 1777585200 | 41.54 | 1.86 | 4.69 | 39.88 | 41.67 | 39.61 | 787282 |
| 1777498800 | 39.68 | -1.6 | -3.88 | 41.4 | 41.65 | 39.65 | 889094 |
| 1777412400 | 41.28 | -1.02 | -2.41 | 41.82 | 41.82 | 40.35 | 985058 |
| 1777326000 | 42.3 | -1.7 | -3.86 | 44.01 | 44.01 | 42 | 896640 |
| 1777066800 | 44 | -1.02 | -2.27 | 45.7 | 45.7 | 43.98 | 823228 |
| 1776980400 | 45.02 | -2.26 | -4.78 | 46.81 | 47.3 | 43.9 | 1083365 |
| 1776894000 | 47.28 | 1.07 | 2.32 | 47.14 | 47.64 | 45.78 | 905867 |
| 1776807600 | 46.21 | -0.71 | -1.51 | 46.91 | 47.61 | 45.94 | 781166 |
| 1776721200 | 46.92 | -1.23 | -2.55 | 48 | 48.43 | 45.81 | 1367478 |
| 1776462000 | 48.15 | -0.34 | -0.70 | 48.97 | 50.98 | 47.4 | 1486625 |
| 1776375600 | 48.49 | 0.92 | 1.93 | 47.57 | 49.08 | 46.93 | 1291726 |
| 1776289200 | 47.57 | 1.4 | 3.03 | 46.18 | 47.57 | 45.45 | 1000064 |
| 1776202800 | 46.17 | 3.08 | 7.15 | 44.6 | 47.25 | 44.51 | 1872984 |
| 1776116400 | 43.09 | 0.72 | 1.70 | 42.78 | 43.43 | 41.68 | 795435 |
| 1775857200 | 42.37 | 0.38 | 0.90 | 42.02 | 43.12 | 41.9 | 1202897 |
| 1775770800 | 41.99 | 1.26 | 3.09 | 40.31 | 42.75 | 40.2 | 1244715 |
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.
