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 | -6.17 | -12.1456692913 | 50.8 | 51.95 | 43.89 | 508418 | 47.18991475 | CS |
| 4 | -4.5 | -9.1593730918 | 49.13 | 53.62 | 43.77 | 462424 | 48.47512906 | CS |
| 12 | -8.29 | -15.6651549509 | 52.92 | 59.6 | 43.77 | 421642 | 51.40624933 | CS |
| 26 | -5.17 | -10.3815261044 | 49.8 | 65.52 | 43.77 | 440992 | 53.77833291 | CS |
| 52 | 9.8 | 28.1366637956 | 34.83 | 65.52 | 33.86 | 449444 | 50.08508103 | CS |
| 156 | 24.7 | 123.933768189 | 19.93 | 65.52 | 15.42 | 374417 | 34.41423287 | CS |
| 260 | 27.44 | 159.627690518 | 17.19 | 65.52 | 11.9 | 386407 | 26.97194686 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782423600 | 44.63 | -0.02 | -0.04 | 45.69 | 45.85 | 44.27 | 350091 |
| 1782337200 | 44.65 | -1.1 | -2.40 | 43.89 | 45.07 | 43.89 | 486648 |
| 1782250800 | 45.75 | -2.21 | -4.61 | 46.06 | 46.72 | 45.62 | 457577 |
| 1782164400 | 47.96 | 0.48 | 1.01 | 47.57 | 48.38 | 47.31 | 700387 |
| 1781905200 | 47.48 | -1.77 | -3.59 | 48.44 | 48.44 | 47.37 | 278711 |
| 1781818800 | 49.25 | -1.65 | -3.24 | 50.8 | 51.95 | 47.95 | 618765 |
| 1781732400 | 50.9 | -0.67 | -1.30 | 51.15 | 53.62 | 50.86 | 327219 |
| 1781646000 | 51.57 | 1 | 1.98 | 51.03 | 51.83 | 50.63 | 365221 |
| 1781559600 | 50.57 | 3.27 | 6.91 | 49.98 | 51.39 | 49.98 | 354787 |
| 1781300400 | 47.3 | 1.67 | 3.66 | 46.16 | 47.5 | 45.56 | 395063 |
| 1781214000 | 45.63 | 1.77 | 4.04 | 44.41 | 46.07 | 44.15 | 335581 |
| 1781127600 | 43.86 | -2.2 | -4.78 | 44.62 | 45.72 | 43.77 | 557236 |
| 1781041200 | 46.06 | -1.04 | -2.21 | 47.74 | 47.75 | 45.04 | 359139 |
| 1780954800 | 47.1 | -0.02 | -0.04 | 47.28 | 48.12 | 46.93 | 568250 |
| 1780695600 | 47.12 | -3.13 | -6.23 | 49.05 | 49.05 | 46.94 | 342942 |
| 1780609200 | 50.25 | 1.17 | 2.38 | 49.66 | 51.11 | 49.66 | 214148 |
| 1780522800 | 49.08 | -1.94 | -3.80 | 50.26 | 50.35 | 48.75 | 406844 |
| 1780436400 | 51.02 | 1.29 | 2.59 | 49.89 | 51.19 | 49.19 | 250704 |
| 1780350000 | 49.73 | -1.65 | -3.21 | 49.61 | 49.9 | 48 | 199012 |
| 1780090800 | 51.38 | 1.93 | 3.90 | 50.24 | 51.6 | 49.45 | 1663850 |
| 1780004400 | 49.45 | 0.01 | 0.02 | 49.13 | 50.71 | 48.5 | 366392 |
| 1779918000 | 49.44 | -1.55 | -3.04 | 49.82 | 50.58 | 49.35 | 436335 |
| 1779831600 | 50.99 | -0.45 | -0.87 | 50.25 | 51.33 | 50.13 | 209051 |
| 1779745200 | 51.44 | 2.26 | 4.60 | 49.6 | 51.71 | 49.6 | 96200 |
| 1779486000 | 49.18 | 0.14 | 0.29 | 49.1 | 49.56 | 48.26 | 178063 |
| 1779399600 | 49.04 | -0.44 | -0.89 | 48.68 | 49.82 | 48.5 | 172124 |
| 1779313200 | 49.48 | 0.7 | 1.44 | 49.33 | 49.94 | 48.42 | 369775 |
| 1779226800 | 48.78 | -1.3 | -2.60 | 49.44 | 49.47 | 47.9 | 355003 |
| 1778881200 | 50.08 | -2.52 | -4.79 | 50.82 | 50.82 | 49.27 | 332785 |
| 1778794800 | 52.6 | -1.13 | -2.10 | 53.74 | 53.74 | 51.77 | 375390 |
| 1778708400 | 53.73 | -0.62 | -1.14 | 53.85 | 54.48 | 53 | 155522 |
| 1778622000 | 54.35 | -0.13 | -0.24 | 53.36 | 54.72 | 52.26 | 293953 |
| 1778535600 | 54.48 | 1.91 | 3.63 | 52.97 | 55.27 | 52.97 | 391069 |
| 1778276400 | 52.57 | 1.46 | 2.86 | 51.7 | 52.77 | 51.4 | 461414 |
| 1778190000 | 51.11 | -1.72 | -3.26 | 53.99 | 55.49 | 51 | 529702 |
| 1778103600 | 52.83 | 3.63 | 7.38 | 51.45 | 52.89 | 51.45 | 343628 |
| 1778017200 | 49.2 | 0.05 | 0.10 | 49.79 | 49.91 | 49 | 201019 |
| 1777930800 | 49.15 | -0.74 | -1.48 | 49.42 | 49.99 | 48.83 | 352877 |
| 1777671600 | 49.89 | -0.14 | -0.28 | 50.16 | 50.16 | 49.25 | 215020 |
| 1777585200 | 50.03 | 0.06 | 0.12 | 51.61 | 51.73 | 49.98 | 1068415 |
| 1777498800 | 49.97 | -1.49 | -2.90 | 50.65 | 51.41 | 49.83 | 645076 |
| 1777412400 | 51.46 | -1.66 | -3.13 | 51.86 | 51.96 | 50.18 | 462296 |
| 1777326000 | 53.12 | -2.08 | -3.77 | 54.92 | 54.92 | 53.03 | 528637 |
| 1777066800 | 55.2 | 0.29 | 0.53 | 55.5 | 55.74 | 54.72 | 431281 |
| 1776980400 | 54.91 | -0.43 | -0.78 | 54.48 | 55.55 | 53.41 | 591800 |
| 1776894000 | 55.34 | 1.2 | 2.22 | 55.35 | 55.85 | 54.55 | 399248 |
| 1776807600 | 54.14 | -4.28 | -7.33 | 57.88 | 58.03 | 54.03 | 403283 |
| 1776721200 | 58.42 | -0.01 | -0.02 | 57.81 | 58.72 | 57.25 | 307590 |
| 1776462000 | 58.43 | 2.38 | 4.25 | 57.1 | 59.6 | 56.64 | 695012 |
| 1776375600 | 56.05 | 0.93 | 1.69 | 55.47 | 56.16 | 55.16 | 355676 |
| 1776289200 | 55.12 | -0.15 | -0.27 | 55.17 | 55.7 | 54.35 | 324341 |
| 1776202800 | 55.27 | 0.83 | 1.52 | 55.07 | 55.44 | 54.44 | 309963 |
| 1776116400 | 54.44 | -0.12 | -0.22 | 53.71 | 55.03 | 53.71 | 301592 |
| 1775857200 | 54.56 | -0.25 | -0.46 | 54.93 | 55.7 | 54.2 | 441498 |
| 1775770800 | 54.81 | -0.87 | -1.56 | 55.68 | 56.57 | 54.61 | 240906 |
| 1775684400 | 55.68 | -0.11 | -0.20 | 58.72 | 58.72 | 55.33 | 776213 |
| 1775598000 | 55.79 | 0.39 | 0.70 | 55.57 | 55.89 | 54.16 | 593328 |
| 1775511600 | 55.4 | -0.67 | -1.19 | 55.59 | 56.12 | 54.98 | 469260 |
| 1775166000 | 56.07 | 0.29 | 0.52 | 52.92 | 56.45 | 52.92 | 392421 |
| 1775079600 | 55.78 | 2.81 | 5.30 | 53.98 | 56.56 | 53.83 | 555510 |
| 1774993200 | 52.97 | 3.83 | 7.79 | 50.18 | 53.38 | 50.18 | 531065 |
| 1774906800 | 49.14 | 0.28 | 0.57 | 49.35 | 49.96 | 48.56 | 395577 |
| 1774647600 | 48.86 | 1.56 | 3.30 | 47.31 | 49.25 | 47.1 | 285872 |
| 1774561200 | 47.3 | -0.71 | -1.48 | 47.06 | 48.94 | 46.9 | 323571 |
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.
