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 | -1.04 | -1.97944423297 | 52.54 | 52.8442 | 50.5101 | 56005 | 52.02913771 | CS |
| 4 | -1.8 | -3.37711069418 | 53.3 | 54.65 | 50.5101 | 36905 | 52.51802348 | CS |
| 12 | 1.5 | 3 | 50 | 54.65 | 49.62 | 35943 | 52.71201449 | CS |
| 26 | 0.58 | 1.13904163394 | 50.92 | 54.65 | 48.42 | 40496 | 51.92495786 | CS |
| 52 | 4.35 | 9.22587486744 | 47.15 | 54.65 | 46.62 | 36129 | 51.12918587 | CS |
| 156 | 16.14 | 45.6447963801 | 35.36 | 54.65 | 34.4 | 30822 | 45.52032284 | CS |
| 260 | 9.36 | 22.2116753678 | 42.14 | 54.65 | 33.01 | 28193 | 43.29468562 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 51.7 | -0.41 | -0.79 | 51.99 | 51.99 | 51.2501 | 64367 |
| 1782426600 | 52.11 | 0.28 | 0.54 | 52.34 | 52.66 | 51.57 | 50658 |
| 1782340200 | 51.83 | 0.26 | 0.50 | 51.3 | 52.8442 | 51.3 | 33757 |
| 1782253800 | 51.57 | -0.77 | -1.47 | 51.7 | 52.35 | 50.5101 | 52951 |
| 1782167400 | 52.34 | -0.3 | -0.57 | 52.54 | 52.66 | 51.5 | 86655 |
| 1781821800 | 52.64 | 0.44 | 0.84 | 52.33 | 52.83 | 52.3 | 19656 |
| 1781735400 | 52.2 | -0.69 | -1.30 | 52.69 | 53.335 | 52.01 | 21094 |
| 1781649000 | 52.89 | -0.22 | -0.41 | 53.13 | 53.6945 | 52.745 | 25762 |
| 1781562600 | 53.11 | -0.07 | -0.13 | 53.38 | 54.65 | 52.8086 | 37999 |
| 1781303400 | 53.18 | 0.68 | 1.30 | 52.32 | 53.1906 | 52.01 | 17437 |
| 1781217000 | 52.5 | 0.76 | 1.47 | 52.11 | 52.98 | 52 | 36408 |
| 1781130600 | 51.74 | -0.97 | -1.84 | 52.43 | 53.2045 | 51.16 | 44175 |
| 1781044200 | 52.71 | -0.15 | -0.28 | 52.71 | 53.3399 | 52 | 33500 |
| 1780957800 | 52.86 | 0.36 | 0.69 | 52.78 | 53.27 | 52.02 | 27887 |
| 1780698600 | 52.5 | -0.6 | -1.13 | 52.72 | 53.2 | 52.5 | 42373 |
| 1780612200 | 53.1 | 0.4 | 0.76 | 52.68 | 53.5 | 52.68 | 51926 |
| 1780525800 | 52.7 | -0.53 | -0.99 | 53.23 | 53.2999 | 52.5 | 53694 |
| 1780439400 | 53.225 | -0.08 | -0.14 | 53.09 | 53.6999 | 52.81 | 22771 |
| 1780353000 | 53.3 | -0.03 | -0.06 | 53.08 | 53.385 | 52.9 | 18674 |
| 1780093800 | 53.33 | 0.23 | 0.43 | 53.3 | 53.35 | 53 | 23819 |
| 1780007400 | 53.1 | -0.05 | -0.09 | 53 | 53.4 | 52.83 | 27799 |
| 1779921000 | 53.15 | -0.05 | -0.09 | 53.51 | 53.88 | 52.98 | 28668 |
| 1779834600 | 53.2 | 0.05 | 0.09 | 53.15 | 53.8 | 52.98 | 47327 |
| 1779489000 | 53.15 | 0.18 | 0.34 | 53.15 | 53.15 | 52.66 | 31333 |
| 1779402600 | 52.97 | 0.3 | 0.57 | 52.82 | 53.15 | 52.66 | 8627 |
| 1779316200 | 52.67 | -0.01 | -0.02 | 53.02 | 53.1999 | 52.66 | 15521 |
| 1779229800 | 52.68 | -0.43 | -0.81 | 53.07 | 53.63 | 52.66 | 39917 |
| 1779143400 | 53.11 | 0.37 | 0.70 | 52.85 | 53.207 | 52.8 | 30949 |
| 1778884200 | 52.74 | -0.51 | -0.96 | 52.84 | 53.74 | 52.68 | 50017 |
| 1778797800 | 53.25 | 0.04 | 0.08 | 53.27 | 53.72 | 52.8 | 25348 |
| 1778711400 | 53.21 | 0.56 | 1.05 | 52.68 | 53.49 | 52.66 | 34714 |
| 1778625000 | 52.655 | -0.07 | -0.12 | 52.81 | 53.345 | 52.25 | 18246 |
| 1778538600 | 52.72 | -0.44 | -0.83 | 53.29 | 53.39 | 52.63 | 40497 |
| 1778279400 | 53.16 | -0.14 | -0.26 | 53.57 | 53.57 | 53.06 | 38308 |
| 1778193000 | 53.3 | -0.77 | -1.42 | 54 | 54.45 | 53.2 | 65554 |
| 1778106600 | 54.07 | 0.49 | 0.91 | 53.77 | 54.1 | 53.6 | 56882 |
| 1778020200 | 53.58 | 0.29 | 0.54 | 53.44 | 53.8 | 53.3451 | 27735 |
| 1777933800 | 53.29 | -0.19 | -0.36 | 53.42 | 53.8624 | 52.92 | 28431 |
| 1777674600 | 53.48 | 0.23 | 0.43 | 53.23 | 53.9 | 53.085 | 48260 |
| 1777588200 | 53.25 | 0.47 | 0.88 | 52.84 | 53.25 | 52.42 | 32668 |
| 1777501800 | 52.785 | 0.18 | 0.35 | 52.55 | 52.85 | 52.41 | 28956 |
| 1777415400 | 52.6 | -0.59 | -1.11 | 53.15 | 53.25 | 52.56 | 23356 |
| 1777329000 | 53.19 | 0.14 | 0.26 | 53.07 | 53.24 | 52.75 | 33994 |
| 1777069800 | 53.05 | 0.09 | 0.17 | 53.1 | 53.22 | 52.855 | 77896 |
| 1776983400 | 52.96 | 0.15 | 0.28 | 52.82 | 53.24 | 52.2 | 53609 |
| 1776897000 | 52.81 | 0.18 | 0.34 | 52.79 | 53.88 | 52.6101 | 15864 |
| 1776810600 | 52.63 | -0.12 | -0.23 | 53 | 53.4 | 52.63 | 19158 |
| 1776724200 | 52.75 | -0.39 | -0.73 | 53.08 | 53.3708 | 52.56 | 39782 |
| 1776465000 | 53.14 | 0.59 | 1.12 | 53 | 53.341831 | 52.05 | 39739 |
| 1776378600 | 52.55 | -0.19 | -0.36 | 52.73 | 53 | 52.4 | 17527 |
| 1776292200 | 52.74 | 0.44 | 0.84 | 52.59 | 52.83 | 51.8701 | 115786 |
| 1776205800 | 52.3 | 0.4 | 0.77 | 52 | 52.64 | 51.955 | 41418 |
| 1776119400 | 51.9 | 0.34 | 0.66 | 51.55 | 51.9 | 50.54 | 27348 |
| 1775860200 | 51.56 | 0.06 | 0.12 | 51.7 | 51.825 | 51.55 | 20950 |
| 1775773800 | 51.5 | 0.44 | 0.86 | 50.76 | 51.93 | 50.76 | 21586 |
| 1775687400 | 51.06 | 1.21 | 2.43 | 50.8 | 51.35 | 50.8 | 18596 |
| 1775601000 | 49.85 | -0.25 | -0.50 | 50 | 50.2399 | 49.62 | 24914 |
| 1775514600 | 50.1 | 0.13 | 0.26 | 50 | 50.8 | 49.84 | 30293 |
| 1775169000 | 49.97 | 0.06 | 0.12 | 49.53 | 50.2018 | 49.4 | 22285 |
| 1775082600 | 49.91 | 0.25 | 0.50 | 50.12 | 50.4 | 49.9026 | 23402 |
| 1774996200 | 49.66 | 1.08 | 2.22 | 49.03 | 50.0951 | 48.6 | 59286 |
| 1774909800 | 48.58 | -0.09 | -0.18 | 48.89 | 49.1312 | 48.42 | 26808 |
| 1774650600 | 48.67 | -0.39 | -0.79 | 49.02 | 49.4007 | 48.5 | 62909 |
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.
