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 | 2.93 | 6.01642710472 | 48.7 | 52.72 | 48.7 | 849 | 49.6475936 | DR |
| 4 | 0.83 | 1.63385826772 | 50.8 | 52.72 | 45.32 | 726 | 48.672656 | DR |
| 12 | -1.92 | -3.58543417367 | 53.55 | 57.42 | 45.32 | 781 | 53.28087108 | DR |
| 26 | 11.88 | 29.8867924528 | 39.75 | 57.42 | 39.75 | 1027 | 49.11919616 | DR |
| 52 | 10.43 | 25.3155339806 | 41.2 | 57.42 | 36.6 | 1244 | 44.3109627 | DR |
| 156 | -9.82540942 | -15.9878674843 | 61.45540942 | 68.64419958 | 33.2 | 1645 | 45.14393408 | DR |
| 260 | 9.37357503 | 22.1826030874 | 42.25642497 | 68.64419958 | 33.2 | 1314 | 46.33038758 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 52 | 1.65 | 3.28 | 50.92 | 52 | 50.92 | 214 |
| 1732656600 | 50.35 | 0.15 | 0.30 | 50.1 | 50.4 | 50.1 | 76 |
| 1732570140 | 50.2 | 0.48 | 0.97 | 49.6 | 50.25 | 49.06 | 1197 |
| 1732310940 | 49.72 | 0.71 | 1.45 | 49.04 | 49.72 | 49.04 | 763 |
| 1732224600 | 49.01 | 0.71 | 1.47 | 48.7 | 49.01 | 48.7 | 1997 |
| 1732051800 | 48.3 | 1.15 | 2.44 | 47.8 | 48.7 | 47.8 | 967 |
| 1731965340 | 47.15 | -0.06 | -0.13 | 46.75 | 47.55 | 46.75 | 115 |
| 1731619800 | 47.21 | -0.39 | -0.82 | 47.4 | 47.7 | 46.7 | 559 |
| 1731533400 | 47.6 | 1.35 | 2.92 | 45.32 | 47.65 | 45.32 | 154 |
| 1731446940 | 46.25 | -1.25 | -2.63 | 46.55 | 46.55 | 46.05 | 43 |
| 1731360540 | 47.5 | -1.05 | -2.16 | 48.88 | 48.88 | 47.5 | 473 |
| 1731101400 | 48.55 | 1.65 | 3.52 | 47.9 | 48.88 | 47.9 | 95 |
| 1731014940 | 46.9 | -0.2 | -0.42 | 46.85 | 47.6 | 46.3 | 287 |
| 1730928600 | 47.1 | -4.05 | -7.92 | 48.13 | 48.7 | 46.9 | 4335 |
| 1730842200 | 51.15 | 0.15 | 0.29 | 49.98 | 51.25 | 49.98 | 312 |
| 1730755800 | 51 | -0.9 | -1.73 | 51.9 | 51.9 | 51 | 58 |
| 1730496600 | 51.9 | 0.09 | 0.17 | 51.95 | 52.15 | 51.5 | 267 |
| 1730410200 | 51.81 | 0.75 | 1.47 | 50.8 | 52.05 | 50.8 | 1149 |
| 1730323800 | 51.06 | -0.44 | -0.85 | 51.8 | 52.15 | 51.06 | 910 |
| 1730237340 | 51.5 | -1.7 | -3.20 | 51.89 | 51.89 | 50.75 | 335 |
| 1730151000 | 53.2 | -0.03 | -0.06 | 53.23 | 53.6 | 53.2 | 36 |
| 1729891800 | 53.23 | -0.32 | -0.60 | 53.55 | 53.55 | 52.8 | 3199 |
| 1729805400 | 53.55 | 0 | 0.00 | 53.85 | 53.85 | 53.55 | 93 |
| 1729719000 | 53.55 | 1.1 | 2.10 | 53.9 | 53.95 | 53.4 | 106 |
| 1729632600 | 52.45 | -0.25 | -0.47 | 52.45 | 52.45 | 52.45 | 10 |
| 1729546140 | 52.7 | -1.15 | -2.14 | 53.4 | 53.88 | 52.45 | 65 |
| 1729287000 | 53.85 | 0.65 | 1.22 | 52.4 | 53.9 | 52.4 | 120 |
| 1729200540 | 53.2 | -0.27 | -0.50 | 53.7 | 53.7 | 52.65 | 37 |
| 1729114140 | 53.47 | -0.48 | -0.89 | 52.87 | 54.65 | 52.87 | 2511 |
| 1729027740 | 53.95 | 2.35 | 4.55 | 53.06 | 54.25 | 53.06 | 110 |
| 1728941340 | 51.6 | 0.4 | 0.78 | 51.72 | 51.75 | 51.3 | 203 |
| 1728682200 | 51.2 | 0.35 | 0.69 | 51.15 | 51.6 | 51.15 | 40 |
| 1728595740 | 50.85 | -0.25 | -0.49 | 51.09 | 51.25 | 50.6 | 53 |
| 1728509400 | 51.1 | 2.4 | 4.93 | 50.9 | 51.75 | 50.9 | 956 |
| 1728422940 | 48.7 | -2.8 | -5.44 | 53.03 | 53.03 | 48.65 | 88 |
| 1728336600 | 51.5 | 0.5 | 0.98 | 51.2 | 51.85 | 50.8 | 169 |
| 1728077400 | 51 | -1.16 | -2.22 | 52 | 52 | 50.5 | 854 |
| 1727991000 | 52.16 | -0.49 | -0.93 | 52.5 | 52.5 | 52.16 | 22 |
| 1727904540 | 52.65 | -0.19 | -0.36 | 52.39 | 52.8 | 52.3 | 96 |
| 1727818200 | 52.84 | 0.24 | 0.46 | 53 | 53.45 | 52.65 | 51 |
| 1727731800 | 52.6 | 0.15 | 0.29 | 52.55 | 52.9 | 52.2 | 160 |
| 1727472600 | 52.45 | 0.11 | 0.21 | 52.45 | 52.65 | 52.45 | 188 |
| 1727386140 | 52.34 | -1.66 | -3.07 | 52.86 | 52.86 | 52.13 | 1427 |
| 1727299740 | 54 | 0.05 | 0.09 | 53.95 | 54.2 | 53.7 | 99 |
| 1727213400 | 53.95 | -0.35 | -0.64 | 53.9 | 54.05 | 53.25 | 37 |
| 1727127000 | 54.3 | 0.2 | 0.37 | 54.1 | 54.75 | 53.95 | 89 |
| 1726867800 | 54.1 | 1.35 | 2.56 | 53.01 | 54.1 | 52.75 | 253 |
| 1726781400 | 52.75 | -1.2 | -2.22 | 54.15 | 54.15 | 51.65 | 1627 |
| 1726695000 | 53.95 | -1.13 | -2.05 | 55.64 | 55.64 | 53.95 | 52 |
| 1726608600 | 55.08 | 0 | 0.00 | 55.11 | 55.2 | 55.08 | 110 |
| 1726522200 | 55.08 | -0.12 | -0.22 | 55.2 | 55.62 | 54.83 | 165 |
| 1726263000 | 55.2 | 0 | 0.00 | 55.26 | 55.26 | 54.66 | 571 |
| 1726176540 | 55.2 | -1.1 | -1.95 | 55.44 | 55.44 | 55.2 | 18 |
| 1726090140 | 56.3 | -1 | -1.75 | 57.02 | 57.02 | 55.68 | 644 |
| 1726003740 | 57.3 | 1.86 | 3.35 | 55.96 | 57.42 | 55.96 | 16216 |
| 1725917400 | 55.44 | 0.89 | 1.63 | 55.56 | 55.56 | 55.44 | 432 |
| 1725658200 | 54.55 | 0.3 | 0.55 | 54.75 | 54.9 | 54.55 | 25 |
| 1725571800 | 54.25 | -0.4 | -0.73 | 53.55 | 55.15 | 53.55 | 85 |
| 1725485400 | 54.65 | 0.5 | 0.92 | 54.2 | 54.65 | 54.2 | 89 |
| 1725399000 | 54.15 | 2.2 | 4.23 | 52.4 | 54.3 | 52.4 | 213 |
| 1725312600 | 51.95 | -0.08 | -0.15 | 52.01 | 52.23 | 49.59 | 239 |
| 1725053400 | 52.03 | -0.13 | -0.25 | 53.28 | 53.28 | 52.03 | 2231 |
| 1724967000 | 52.16 | 0.15 | 0.29 | 51.9 | 52.2 | 51.9 | 12 |
| 1724880600 | 52.01 | 0.36 | 0.70 | 51.55 | 52.55 | 51.25 | 136 |
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
Premium
