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 | 1.45 | 2.67330383481 | 54.24 | 56.53 | 54.19 | 197829 | 55.64451678 | SP |
| 4 | 2.31 | 4.32746346946 | 53.38 | 56.53 | 53.365 | 203738 | 55.04099672 | SP |
| 12 | 7.01 | 14.4001643385 | 48.68 | 56.53 | 48.1925 | 192407 | 52.86016698 | SP |
| 26 | 8.98 | 19.2250053522 | 46.71 | 56.53 | 46.6128 | 265538 | 50.59554714 | SP |
| 52 | 10.79 | 24.0311804009 | 44.9 | 56.53 | 44.23 | 222951 | 48.74326173 | SP |
| 156 | 16.05 | 40.4894046418 | 39.64 | 56.53 | 36.26 | 297166 | 42.7691224 | SP |
| 260 | 9.53 | 20.6455805893 | 46.16 | 56.53 | 31.8 | 313466 | 41.32226007 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 55.69 | 0.44 | 0.80 | 55.59 | 55.78 | 55.5 | 124174 |
| 1781735400 | 55.25 | -0.42 | -0.75 | 56.03 | 56.15 | 55.15 | 265083 |
| 1781649000 | 55.67 | -0.58 | -1.03 | 55.93 | 56.08 | 55.67 | 216275 |
| 1781562600 | 56.25 | 0.54 | 0.97 | 56.51 | 56.53 | 56.15 | 234197 |
| 1781303400 | 55.71 | 0.44 | 0.80 | 55.56 | 55.9089 | 55.315 | 135750 |
| 1781217000 | 55.27 | 1.38 | 2.56 | 54.24 | 55.48 | 54.19 | 137840 |
| 1781130600 | 53.89 | -0.41 | -0.76 | 54.2 | 54.6202 | 53.82 | 128093 |
| 1781044200 | 54.3 | 0.27 | 0.50 | 55.11 | 55.19 | 53.745 | 241589 |
| 1780957800 | 54.03 | 0.29 | 0.54 | 54.25 | 54.37 | 53.99 | 269107 |
| 1780698600 | 53.74 | -1.88 | -3.38 | 54.7 | 54.7 | 53.581 | 224413 |
| 1780612200 | 55.62 | -0.15 | -0.27 | 55.5 | 55.69 | 55.33 | 114120 |
| 1780525800 | 55.77 | -0.67 | -1.19 | 55.85 | 55.94 | 55.6101 | 138494 |
| 1780439400 | 56.44 | 0.55 | 0.98 | 56.1 | 56.53 | 56.1 | 202822 |
| 1780353000 | 55.89 | 0.73 | 1.32 | 55.67 | 56.09 | 55.4701 | 198917 |
| 1780093800 | 55.16 | -0.21 | -0.38 | 55.32 | 55.34 | 55.07 | 182965 |
| 1780007400 | 55.37 | -0.05 | -0.09 | 55.02 | 55.52 | 54.905 | 250520 |
| 1779921000 | 55.42 | 0.06 | 0.11 | 55.62 | 55.69 | 55.25 | 169931 |
| 1779834600 | 55.36 | 1.31 | 2.42 | 55.12 | 55.405 | 55.11 | 282805 |
| 1779489000 | 54.05 | 0.35 | 0.65 | 54.15 | 54.3299 | 53.96 | 160446 |
| 1779402600 | 53.7 | 0.2 | 0.37 | 53.38 | 54.0823 | 53.365 | 317654 |
| 1779316200 | 53.5 | 0.78 | 1.48 | 53 | 53.6 | 52.93 | 326199 |
| 1779229800 | 52.72 | -0.62 | -1.16 | 52.45 | 53.02 | 52.43 | 198527 |
| 1779143400 | 53.34 | 0.45 | 0.85 | 53.37 | 53.44 | 53.01 | 201537 |
| 1778884200 | 52.89 | -1.06 | -1.96 | 52.99 | 53.11 | 52.67 | 86585 |
| 1778797800 | 53.95 | 0.09 | 0.17 | 53.88 | 54.09 | 53.7961 | 160874 |
| 1778711400 | 53.86 | -0.1 | -0.19 | 53.72 | 54.07 | 53.685 | 162007 |
| 1778625000 | 53.96 | -0.77 | -1.41 | 54.06 | 54.09 | 53.5504 | 151388 |
| 1778538600 | 54.73 | 0.17 | 0.31 | 54.6 | 54.8365 | 54.59 | 209090 |
| 1778279400 | 54.56 | 0.88 | 1.64 | 54.33 | 54.56 | 54.295 | 195102 |
| 1778193000 | 53.68 | -0.64 | -1.18 | 54.32 | 54.32 | 53.67 | 279042 |
| 1778106600 | 54.32 | 0.89 | 1.67 | 54.2 | 54.37 | 53.9746 | 150708 |
| 1778020200 | 53.43 | 1.13 | 2.16 | 53.21 | 53.6 | 53.17 | 145939 |
| 1777933800 | 52.3 | -0.32 | -0.61 | 52.48 | 52.75 | 52.17 | 157700 |
| 1777674600 | 52.62 | 0.2 | 0.38 | 52.59 | 52.99 | 52.5 | 157795 |
| 1777588200 | 52.42 | 0.69 | 1.33 | 52.11 | 52.625 | 51.9201 | 149873 |
| 1777501800 | 51.73 | -0.16 | -0.31 | 52.05 | 52.05 | 51.67 | 113322 |
| 1777415400 | 51.89 | 0.19 | 0.37 | 51.7 | 51.97 | 51.7 | 108880 |
| 1777329000 | 51.7 | -0.48 | -0.92 | 51.94 | 52 | 51.65 | 286699 |
| 1777069800 | 52.18 | 0.43 | 0.83 | 51.97 | 52.28 | 51.95 | 138068 |
| 1776983400 | 51.75 | -0.77 | -1.47 | 51.95 | 52.17 | 51.41 | 135114 |
| 1776897000 | 52.52 | 0.44 | 0.84 | 52.53 | 52.65 | 52.422 | 115234 |
| 1776810600 | 52.08 | -0.29 | -0.55 | 52.52 | 52.68 | 51.99 | 111235 |
| 1776724200 | 52.37 | -0.23 | -0.44 | 52.27 | 52.4999 | 52.195 | 132627 |
| 1776465000 | 52.6 | 0.71 | 1.37 | 52.66 | 52.9 | 52.5118 | 247996 |
| 1776378600 | 51.89 | -0.07 | -0.13 | 52 | 52.08 | 51.71 | 152440 |
| 1776292200 | 51.96 | -0.01 | -0.02 | 51.76 | 51.97 | 51.62 | 125371 |
| 1776205800 | 51.97 | 0.32 | 0.62 | 51.75 | 52 | 51.7331 | 142168 |
| 1776119400 | 51.65 | 0.47 | 0.92 | 51.06 | 51.68 | 51.06 | 247712 |
| 1775860200 | 51.18 | 0.03 | 0.06 | 51.25 | 51.4 | 51.08 | 122339 |
| 1775773800 | 51.15 | 0.08 | 0.16 | 50.77 | 51.27 | 50.71 | 216304 |
| 1775687400 | 51.07 | 1.58 | 3.19 | 51.11 | 51.14 | 50.6501 | 192740 |
| 1775601000 | 49.49 | -0.12 | -0.24 | 49.53 | 49.5899 | 49.08 | 203170 |
| 1775514600 | 49.61 | 0.16 | 0.32 | 49.48 | 49.808098 | 49.36 | 195693 |
| 1775169000 | 49.45 | -0.03 | -0.06 | 48.96 | 49.68 | 48.87 | 244548 |
| 1775082600 | 49.48 | -0.21 | -0.42 | 49.48 | 49.84 | 49.425 | 283561 |
| 1774996200 | 49.69 | 1.32 | 2.73 | 48.64 | 49.76 | 48.64 | 157400 |
| 1774909800 | 48.37 | 0.12 | 0.25 | 48.66 | 48.69 | 48.1925 | 302114 |
| 1774650600 | 48.25 | -0.13 | -0.27 | 48.35 | 48.69 | 48.2 | 317563 |
| 1774564200 | 48.38 | -1.19 | -2.40 | 48.68 | 49.03 | 48.36 | 263898 |
| 1774477800 | 49.57 | 0.81 | 1.66 | 49.42 | 49.78 | 49.26 | 182535 |
| 1774391400 | 48.76 | -0.38 | -0.77 | 48.41 | 48.99 | 48.375 | 233901 |
| 1774305000 | 49.14 | 0.95 | 1.97 | 48.77 | 49.4399 | 48.675 | 252028 |
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.
