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 | 1.38 | 2.53303964758 | 54.48 | 56.229 | 54.18 | 10123 | 55.32931366 | SP |
| 4 | 0.34 | 0.612391930836 | 55.52 | 56.67 | 54.18 | 22158 | 56.00697279 | SP |
| 12 | 6.21 | 12.5075528701 | 49.65 | 56.67 | 48.24 | 17592 | 54.24149578 | SP |
| 26 | 4.65 | 9.08025776216 | 51.21 | 56.67 | 48.24 | 14771 | 53.05819286 | SP |
| 52 | 8.88 | 18.901660281 | 46.98 | 56.67 | 46.5801 | 13342 | 51.79902613 | SP |
| 156 | 19.75 | 54.6939905843 | 36.11 | 56.67 | 33.91 | 19928 | 44.35886146 | SP |
| 260 | 17.15 | 44.3037974684 | 38.71 | 56.67 | 32.56 | 29392 | 40.31988595 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 55.86 | 0.68 | 1.23 | 56.09 | 56.09 | 55.685 | 6627 |
| 1781735400 | 55.18 | -0.59 | -1.06 | 56.08 | 56.08 | 55.18 | 5604 |
| 1781649000 | 55.77 | -0.39 | -0.69 | 56.105 | 56.18 | 55.75 | 5245 |
| 1781562600 | 56.16 | 0.87 | 1.57 | 56.04 | 56.229 | 56.04 | 6367 |
| 1781303400 | 55.29 | 0.21 | 0.38 | 55.3 | 55.47 | 55.0055 | 7445 |
| 1781217000 | 55.08 | 0.87 | 1.60 | 54.48 | 55.17 | 54.18 | 25955 |
| 1781130600 | 54.2102 | -0.69 | -1.26 | 54.38 | 55.01 | 54.2001 | 7870 |
| 1781044200 | 54.9037 | -0.11 | -0.19 | 55.22 | 55.28 | 54.41 | 14486 |
| 1780957800 | 55.01 | 0.01 | 0.02 | 55.34 | 55.395 | 54.98 | 8964 |
| 1780698600 | 55 | -1.48 | -2.62 | 56.27 | 56.27 | 54.89 | 7217 |
| 1780612200 | 56.48 | 0.22 | 0.39 | 56.27 | 56.57 | 56.0321 | 10900 |
| 1780525800 | 56.2593 | -0.41 | -0.72 | 56.42 | 56.61 | 56.2593 | 227368 |
| 1780439400 | 56.67 | 0.16 | 0.28 | 56.41 | 56.67 | 56.3701 | 16111 |
| 1780353000 | 56.51 | 0.15 | 0.27 | 56.25 | 56.6 | 56.25 | 4723 |
| 1780093800 | 56.3593 | 0.03 | 0.05 | 56.56 | 56.56 | 56.27 | 25318 |
| 1780007400 | 56.33 | 0.31 | 0.55 | 55.82 | 56.34 | 55.82 | 11106 |
| 1779921000 | 56.0224 | -0.01 | -0.02 | 56.24 | 56.24 | 55.915 | 9594 |
| 1779834600 | 56.0345 | 0.3 | 0.53 | 55.8 | 56.14 | 55.8 | 7167 |
| 1779489000 | 55.738 | 0.21 | 0.37 | 55.8 | 55.93 | 55.72 | 7288 |
| 1779402600 | 55.53 | 0.08 | 0.14 | 55.52 | 55.6499 | 55.23 | 12266 |
| 1779316200 | 55.45 | 0.54 | 0.98 | 55.27 | 55.5299 | 55.04 | 6844 |
| 1779229800 | 54.91 | -0.39 | -0.71 | 55.02 | 55.21 | 54.895 | 12377 |
| 1779143400 | 55.3021 | -0.1 | -0.17 | 55.27 | 55.43 | 55.0401 | 7209 |
| 1778884200 | 55.3981 | -0.67 | -1.19 | 55.75 | 55.75 | 55.3981 | 3680 |
| 1778797800 | 56.067 | 0.5 | 0.89 | 55.77 | 56.1699 | 55.77 | 3528 |
| 1778711400 | 55.57 | 0.32 | 0.58 | 55.34 | 55.74 | 55.34 | 8434 |
| 1778625000 | 55.25 | -0.15 | -0.27 | 55.26 | 55.36 | 55.04 | 10862 |
| 1778538600 | 55.3983 | 0.2 | 0.37 | 55.09 | 55.42 | 55.09 | 7831 |
| 1778279400 | 55.195 | 0.44 | 0.80 | 54.91 | 55.23 | 54.91 | 8509 |
| 1778193000 | 54.7546 | -0.32 | -0.57 | 55.04 | 55.09 | 54.6801 | 6583 |
| 1778106600 | 55.07 | 0.8 | 1.48 | 54.58 | 55.07 | 54.58 | 7191 |
| 1778020200 | 54.2657 | 0.41 | 0.75 | 54.04 | 54.36 | 54.04 | 7219 |
| 1777933800 | 53.8605 | -0.29 | -0.54 | 54.17 | 54.17 | 53.82 | 7331 |
| 1777674600 | 54.1509 | 0.14 | 0.26 | 54.21 | 54.3 | 54.14 | 34004 |
| 1777588200 | 54.01 | 0.63 | 1.18 | 53.74 | 54.05 | 53.435 | 36634 |
| 1777501800 | 53.38 | -0.02 | -0.04 | 53.62 | 53.62 | 53.28 | 12153 |
| 1777415400 | 53.4 | -0.26 | -0.49 | 53.385 | 53.48 | 53.25 | 12653 |
| 1777329000 | 53.6625 | 0.03 | 0.05 | 53.34 | 53.6625 | 53.34 | 91857 |
| 1777069800 | 53.6331 | 0.34 | 0.64 | 53.58 | 53.66 | 53.31 | 11099 |
| 1776983400 | 53.29 | -0.11 | -0.20 | 53.27 | 53.47 | 52.89 | 10136 |
| 1776897000 | 53.3985 | 0.48 | 0.90 | 53.44 | 53.44 | 53.28 | 6946 |
| 1776810600 | 52.92 | -0.25 | -0.48 | 53.17 | 53.35 | 52.7926 | 8076 |
| 1776724200 | 53.1744 | -0.14 | -0.26 | 53.1 | 53.21 | 53.04 | 5996 |
| 1776465000 | 53.315 | 0.52 | 0.99 | 53.08 | 53.39 | 53.08 | 99780 |
| 1776378600 | 52.79 | 0.08 | 0.15 | 52.69 | 52.79 | 52.535 | 8200 |
| 1776292200 | 52.71 | 0.44 | 0.84 | 52.12 | 52.72 | 52.12 | 22562 |
| 1776205800 | 52.27 | 0.58 | 1.12 | 51.62 | 52.27 | 51.62 | 30229 |
| 1776119400 | 51.6926 | 0.49 | 0.95 | 51.07 | 51.6926 | 51.07 | 3994 |
| 1775860200 | 51.2049 | -0.16 | -0.30 | 51.32 | 51.41 | 51.15 | 3866 |
| 1775773800 | 51.36 | 0.44 | 0.87 | 50.66 | 51.38 | 50.66 | 10808 |
| 1775687400 | 50.9175 | 1.08 | 2.17 | 51.17 | 51.17 | 50.7524 | 4310 |
| 1775601000 | 49.8337 | 0.06 | 0.12 | 49.63 | 49.8337 | 49.53 | 12032 |
| 1775514600 | 49.7748 | 0.13 | 0.26 | 49.94 | 49.94 | 49.65 | 6622 |
| 1775169000 | 49.648 | -0.02 | -0.04 | 49.38 | 49.718 | 49.335 | 7182 |
| 1775082600 | 49.67 | 0.24 | 0.49 | 49.52 | 49.88 | 49.52 | 19714 |
| 1774996200 | 49.43 | 1.07 | 2.21 | 48.54 | 49.43 | 48.54 | 14907 |
| 1774909800 | 48.359 | -0.29 | -0.60 | 48.68 | 48.76 | 48.24 | 9480 |
| 1774650600 | 48.6513 | -0.59 | -1.19 | 49.41 | 49.41 | 48.6 | 12474 |
| 1774564200 | 49.2376 | -0.66 | -1.32 | 49.65 | 49.81 | 49.2376 | 6029 |
| 1774477800 | 49.8961 | 0.12 | 0.23 | 49.82 | 50.0768 | 49.82 | 3428 |
| 1774391400 | 49.78 | -0.08 | -0.16 | 49.6 | 49.94 | 49.6 | 12083 |
| 1774305000 | 49.86 | 0.37 | 0.74 | 49.87 | 50.26 | 49.86 | 8752 |
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.
