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 | 0.99 | 2.08816705336 | 47.41 | 48.52 | 46.96 | 548220 | 47.6954323 | CS |
| 4 | -2.6 | -5.09803921569 | 51 | 52.3 | 44.89 | 941284 | 47.6818324 | CS |
| 12 | -5.49 | -10.1874188161 | 53.89 | 57.14 | 44.89 | 889817 | 50.83450076 | CS |
| 26 | -2.1 | -4.15841584158 | 50.5 | 57.14 | 44.1 | 900395 | 49.35762693 | CS |
| 52 | -6.59 | -11.9839970904 | 54.99 | 57.98 | 44.1 | 746988 | 50.74756996 | CS |
| 156 | 19.22 | 65.8670322138 | 29.18 | 57.98 | 28.49 | 527246 | 45.48338079 | CS |
| 260 | -80.6 | -62.480620155 | 129 | 150.03 | 28.34 | 368534 | 55.95381403 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783633200 | 47.88 | -0.63 | -1.30 | 48.39 | 48.42 | 47.58 | 450136 |
| 1783546800 | 48.51 | 1.14 | 2.41 | 47.17 | 48.52 | 47.05 | 515371 |
| 1783460400 | 47.37 | -0.21 | -0.44 | 47.6 | 47.87 | 46.96 | 1111145 |
| 1783374000 | 47.58 | 0.34 | 0.72 | 47.27 | 47.92 | 47 | 474498 |
| 1783114800 | 47.24 | -0.01 | -0.02 | 47.41 | 47.73 | 46.99 | 189952 |
| 1783028400 | 47.25 | 0.82 | 1.77 | 46.95 | 47.46 | 46.32 | 985006 |
| 1782855600 | 46.43 | 0.99 | 2.18 | 45.67 | 46.75 | 45.44 | 1041466 |
| 1782769200 | 45.44 | -0.06 | -0.13 | 45.8 | 46.47 | 45.24 | 1474076 |
| 1782510000 | 45.5 | 0.09 | 0.20 | 45.49 | 45.89 | 44.89 | 2028945 |
| 1782423600 | 45.41 | -1.35 | -2.89 | 46.9 | 47 | 45.36 | 1156876 |
| 1782337200 | 46.76 | -1.29 | -2.68 | 48.05 | 48.31 | 46.45 | 1071936 |
| 1782250800 | 48.05 | -0.39 | -0.81 | 48.37 | 48.5 | 47.77 | 683052 |
| 1782164400 | 48.44 | 1 | 2.11 | 48.27 | 48.5 | 47.71 | 1260173 |
| 1781905200 | 47.44 | -1.5 | -3.06 | 48.73 | 48.88 | 47.09 | 1063617 |
| 1781818800 | 48.94 | -0.61 | -1.23 | 49.64 | 49.84 | 48.48 | 928496 |
| 1781732400 | 49.55 | -2.19 | -4.23 | 51.23 | 51.99 | 48.9 | 792868 |
| 1781646000 | 51.74 | 0 | 0.00 | 51.53 | 52.3 | 51.43 | 923998 |
| 1781559600 | 51.74 | 1.26 | 2.50 | 51.95 | 52.18 | 51.19 | 668418 |
| 1781300400 | 50.48 | 0.37 | 0.74 | 51 | 51.36 | 50.31 | 1064359 |
| 1781214000 | 50.11 | -0.22 | -0.44 | 50.51 | 50.73 | 49.9 | 747966 |
| 1781127600 | 50.33 | -0.11 | -0.22 | 50 | 50.78 | 50 | 793075 |
| 1781041200 | 50.44 | 0.55 | 1.10 | 49.84 | 50.76 | 49.84 | 627909 |
| 1780954800 | 49.89 | 0.33 | 0.67 | 49.42 | 50.46 | 49.15 | 1889093 |
| 1780695600 | 49.56 | 0.49 | 1.00 | 48.83 | 50 | 48.68 | 657395 |
| 1780609200 | 49.07 | 1.68 | 3.55 | 47.55 | 49.08 | 47.36 | 2749894 |
| 1780522800 | 47.39 | -0.41 | -0.86 | 47.47 | 47.89 | 46.75 | 1746258 |
| 1780436400 | 47.8 | -3.43 | -6.70 | 51.01 | 51.01 | 47.37 | 1105133 |
| 1780350000 | 51.23 | -0.36 | -0.70 | 51.75 | 51.98 | 50.95 | 481638 |
| 1780090800 | 51.59 | -0.58 | -1.11 | 52.25 | 52.29 | 51.4 | 2641920 |
| 1780004400 | 52.17 | 0.18 | 0.35 | 51.82 | 52.46 | 51.69 | 515255 |
| 1779918000 | 51.99 | -0.48 | -0.91 | 52.44 | 52.9 | 51.77 | 688181 |
| 1779831600 | 52.47 | -1.23 | -2.29 | 53.46 | 53.52 | 52.32 | 488961 |
| 1779745200 | 53.7 | -0.12 | -0.22 | 53.99 | 54.3 | 53.58 | 174332 |
| 1779486000 | 53.82 | -0.24 | -0.44 | 53.99 | 54.05 | 53.37 | 489537 |
| 1779399600 | 54.06 | -0.14 | -0.26 | 54.04 | 54.4 | 53.9 | 699666 |
| 1779313200 | 54.2 | 0.49 | 0.91 | 53.49 | 54.57 | 53.47 | 567249 |
| 1779226800 | 53.71 | 0.01 | 0.02 | 54.02 | 54.25 | 52.9 | 808576 |
| 1778881200 | 53.7 | -0.35 | -0.65 | 54.26 | 54.29 | 53.65 | 451551 |
| 1778794800 | 54.05 | 0.92 | 1.73 | 53.25 | 54.1 | 53.25 | 712567 |
| 1778708400 | 53.13 | -1.34 | -2.46 | 54.47 | 54.47 | 52.97 | 701926 |
| 1778622000 | 54.47 | 0.52 | 0.96 | 54 | 54.9 | 53.88 | 670459 |
| 1778535600 | 53.95 | -1.39 | -2.51 | 54.98 | 55.99 | 53.93 | 390637 |
| 1778276400 | 55.34 | -0.44 | -0.79 | 55.69 | 56 | 54.85 | 629457 |
| 1778190000 | 55.78 | 0.51 | 0.92 | 55.27 | 56.2 | 55.07 | 983223 |
| 1778103600 | 55.27 | -0.46 | -0.83 | 55.17 | 55.5 | 54.3 | 1168332 |
| 1778017200 | 55.73 | -0.25 | -0.45 | 55.85 | 57.14 | 55.41 | 1625964 |
| 1777930800 | 55.98 | 0.5 | 0.90 | 55.43 | 56.4 | 55.35 | 1198165 |
| 1777671600 | 55.48 | 0.08 | 0.14 | 55.4 | 55.92 | 54.96 | 440629 |
| 1777585200 | 55.4 | 1.03 | 1.89 | 54.28 | 55.81 | 54.28 | 737032 |
| 1777498800 | 54.37 | -0.14 | -0.26 | 54.51 | 55.46 | 54.35 | 531513 |
| 1777412400 | 54.51 | 0.79 | 1.47 | 53.53 | 54.7 | 53.53 | 612128 |
| 1777326000 | 53.72 | -0.37 | -0.68 | 54.08 | 54.3 | 53.68 | 954752 |
| 1777066800 | 54.09 | -0.47 | -0.86 | 54.5 | 54.68 | 53.81 | 530776 |
| 1776980400 | 54.56 | -0.03 | -0.05 | 54.32 | 54.97 | 54.28 | 807317 |
| 1776894000 | 54.59 | 0.7 | 1.30 | 54.47 | 54.79 | 53.89 | 458510 |
| 1776807600 | 53.89 | -0.28 | -0.52 | 54 | 54.51 | 53.7 | 949873 |
| 1776721200 | 54.17 | 0.57 | 1.06 | 53.34 | 54.25 | 53.34 | 688188 |
| 1776462000 | 53.6 | 0.48 | 0.90 | 53.89 | 54.28 | 53.23 | 609944 |
| 1776375600 | 53.12 | -0.5 | -0.93 | 53.56 | 54.08 | 53.02 | 497296 |
| 1776289200 | 53.62 | 1.31 | 2.50 | 52.5 | 53.85 | 52.4 | 873932 |
| 1776202800 | 52.31 | 1.15 | 2.25 | 51.2 | 52.62 | 51.2 | 805919 |
| 1776116400 | 51.16 | 0.53 | 1.05 | 50.46 | 51.33 | 50.33 | 557573 |
| 1775857200 | 50.63 | -0.02 | -0.04 | 50.83 | 51.02 | 50.26 | 395712 |
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.
