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 | 0.19 | 0.359848484848 | 52.8 | 52.97 | 52.53 | 79756 | 52.78732115 | SP |
| 4 | 0.81 | 1.55231889613 | 52.18 | 52.97 | 52.1101 | 82793 | 52.58902631 | SP |
| 12 | 1.74 | 3.39512195122 | 51.25 | 52.97 | 51.25 | 68987 | 52.26279 | SP |
| 26 | 2.89 | 5.76846307385 | 50.1 | 52.97 | 48.57 | 71628 | 51.02998911 | SP |
| 52 | 5.91 | 12.5531011045 | 47.08 | 52.97 | 47.025 | 74414 | 49.8265155 | SP |
| 156 | 15.32 | 40.668967348 | 37.67 | 52.97 | 36.43 | 69698 | 45.2265422 | SP |
| 260 | 18.16 | 52.1389606661 | 34.83 | 52.97 | 32.005 | 53253 | 43.02946184 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 52.99 | 0.11 | 0.21 | 52.84 | 53.02 | 52.81 | 67582 |
| 1783636200 | 52.88 | 0.16 | 0.30 | 52.87 | 52.9 | 52.72 | 54362 |
| 1783549800 | 52.72 | -0.05 | -0.09 | 52.8 | 52.8 | 52.53 | 98681 |
| 1783463400 | 52.77 | -0.09 | -0.17 | 52.8 | 52.88 | 52.6401 | 116203 |
| 1783377000 | 52.86 | 0.23 | 0.44 | 52.8 | 52.86 | 52.71 | 49779 |
| 1783031400 | 52.63 | -0.03 | -0.06 | 52.74 | 52.82 | 52.5201 | 74876 |
| 1782945000 | 52.66 | -0.02 | -0.04 | 52.73 | 52.7485 | 52.53 | 66289 |
| 1782858600 | 52.68 | 0.13 | 0.26 | 52.55 | 52.7 | 52.5 | 100973 |
| 1782772200 | 52.545 | 0.29 | 0.55 | 52.46 | 52.57 | 52.2601 | 81180 |
| 1782513000 | 52.26 | -0.06 | -0.11 | 52.18 | 52.38 | 52.1775 | 34272 |
| 1782426600 | 52.32 | -0.04 | -0.08 | 52.45 | 52.45 | 52.23 | 110093 |
| 1782340200 | 52.36 | 0.05 | 0.10 | 52.28 | 52.47 | 52.2 | 52657 |
| 1782253800 | 52.31 | -0.25 | -0.48 | 52.24 | 52.42 | 52.24 | 56530 |
| 1782167400 | 52.56 | -0.03 | -0.06 | 52.73 | 52.73 | 52.4401 | 65211 |
| 1781821800 | 52.59 | 0.24 | 0.46 | 52.61 | 52.63 | 52.4888 | 96874 |
| 1781735400 | 52.35 | -0.29 | -0.55 | 52.77 | 52.77 | 52.34 | 81947 |
| 1781649000 | 52.64 | -0.05 | -0.09 | 52.55 | 52.72 | 52.55 | 281938 |
| 1781562600 | 52.69 | 0.38 | 0.73 | 52.5 | 52.7 | 52.5 | 47853 |
| 1781303400 | 52.31 | 0.05 | 0.10 | 52.18 | 52.4003 | 52.1101 | 20555 |
| 1781217000 | 52.26 | 0.35 | 0.67 | 52.07 | 52.32 | 51.86 | 66720 |
| 1781130600 | 51.91 | -0.22 | -0.42 | 52.21 | 52.22 | 51.82 | 49585 |
| 1781044200 | 52.13 | -0.16 | -0.31 | 52.51 | 52.51 | 51.805 | 619547 |
| 1780957800 | 52.29 | 0.06 | 0.11 | 52.49 | 52.49 | 52.2701 | 29779 |
| 1780698600 | 52.23 | -0.41 | -0.78 | 52.51 | 52.55 | 52.185 | 52369 |
| 1780612200 | 52.64 | 0.08 | 0.15 | 52.66 | 52.69 | 52.51 | 50114 |
| 1780525800 | 52.56 | -0.14 | -0.27 | 52.56 | 52.613 | 52.535 | 47974 |
| 1780439400 | 52.7 | 0.1 | 0.19 | 52.7 | 52.7199 | 52.57 | 58941 |
| 1780353000 | 52.6 | -0.01 | -0.02 | 52.72 | 52.82 | 52.57 | 51919 |
| 1780093800 | 52.61 | 0.12 | 0.23 | 52.7 | 52.7 | 52.52 | 38939 |
| 1780007400 | 52.49 | 0.01 | 0.02 | 52.59 | 52.59 | 52.38 | 50948 |
| 1779921000 | 52.48 | 0.09 | 0.17 | 52.32 | 52.48 | 52.32 | 87132 |
| 1779834600 | 52.39 | 0.03 | 0.06 | 52.53 | 52.53 | 52.36 | 22750 |
| 1779489000 | 52.36 | 0.05 | 0.10 | 52.39 | 52.58 | 52.3271 | 17223 |
| 1779402600 | 52.31 | 0.07 | 0.13 | 52.08 | 52.33 | 52.08 | 62947 |
| 1779316200 | 52.24 | 0.22 | 0.42 | 52.17 | 52.24 | 52.12 | 45234 |
| 1779229800 | 52.02 | -0.14 | -0.27 | 51.94 | 52.1425 | 51.94 | 62207 |
| 1779143400 | 52.16 | 0.01 | 0.02 | 52.11 | 52.1963 | 52.045 | 43136 |
| 1778884200 | 52.15 | -0.16 | -0.31 | 52.27 | 52.27 | 52.0401 | 44207 |
| 1778797800 | 52.31 | 0.12 | 0.23 | 52.24 | 52.31 | 52.1401 | 61626 |
| 1778711400 | 52.19 | 0.12 | 0.23 | 52.17 | 52.2199 | 52.06 | 47701 |
| 1778625000 | 52.07 | -0.03 | -0.06 | 52.01 | 52.12 | 51.94 | 59399 |
| 1778538600 | 52.1 | -0.03 | -0.05 | 52.03 | 52.1684 | 52.03 | 52548 |
| 1778279400 | 52.125 | 0.22 | 0.41 | 52.02 | 52.125 | 51.95 | 28444 |
| 1778193000 | 51.91 | -0.11 | -0.21 | 51.95 | 52.07 | 51.87 | 42427 |
| 1778106600 | 52.02 | 0.22 | 0.42 | 51.97 | 52.0492 | 51.9 | 40507 |
| 1778020200 | 51.8 | 0.11 | 0.21 | 51.84 | 51.84 | 51.73 | 61760 |
| 1777933800 | 51.69 | -0.03 | -0.06 | 51.72 | 51.7899 | 51.6 | 46739 |
| 1777674600 | 51.72 | 0.02 | 0.04 | 51.82 | 51.85 | 51.711 | 52396 |
| 1777588200 | 51.7 | 0.19 | 0.37 | 51.66 | 51.7297 | 51.48 | 60427 |
| 1777501800 | 51.51 | 0 | 0.00 | 51.53 | 51.5589 | 51.41 | 39917 |
| 1777415400 | 51.51 | -0.06 | -0.12 | 51.39 | 51.5285 | 51.39 | 45461 |
| 1777329000 | 51.57 | 0.04 | 0.08 | 51.61 | 51.61 | 51.48 | 38281 |
| 1777069800 | 51.53 | 0.16 | 0.31 | 51.32 | 51.56 | 51.32 | 40399 |
| 1776983400 | 51.372 | -0.05 | -0.09 | 51.33 | 51.49 | 51.25 | 32626 |
| 1776897000 | 51.42 | 0.17 | 0.33 | 51.26 | 51.47 | 51.26 | 45229 |
| 1776810600 | 51.25 | -0.13 | -0.25 | 51.29 | 51.44 | 51.25 | 59101 |
| 1776724200 | 51.38 | -0.06 | -0.12 | 51.28 | 51.4199 | 51.28 | 50397 |
| 1776465000 | 51.44 | 0.23 | 0.45 | 51.25 | 51.4882 | 51.25 | 34949 |
| 1776378600 | 51.21 | 0.02 | 0.04 | 51.25 | 51.25 | 51.1 | 59769 |
| 1776292200 | 51.19 | 0.14 | 0.27 | 51.09 | 51.21 | 51.0197 | 60868 |
| 1776205800 | 51.05 | 0.25 | 0.49 | 50.84 | 51.05 | 50.83 | 76945 |
| 1776119400 | 50.8 | 0.26 | 0.51 | 50.51 | 50.8 | 50.49 | 36566 |
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.
