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 | 0.84 | 1.52063721941 | 55.24 | 56.21 | 55.005 | 117721 | 55.34600331 | SP |
| 4 | 1.33 | 2.42922374429 | 54.75 | 56.21 | 53.85 | 122167 | 54.97958545 | SP |
| 12 | 4.34 | 8.38809431774 | 51.74 | 56.21 | 51.04 | 126474 | 54.16072759 | SP |
| 26 | 3.58 | 6.81904761905 | 52.5 | 56.99 | 51.04 | 144545 | 53.92531873 | SP |
| 52 | 6.11 | 12.2273364018 | 49.97 | 56.99 | 48.95 | 139667 | 52.66867853 | SP |
| 156 | 14.84 | 35.9844810863 | 41.24 | 56.99 | 38.6186 | 146718 | 48.64180514 | SP |
| 260 | 12.74 | 29.3954776188 | 43.34 | 56.99 | 37.4669 | 168341 | 45.47925594 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 56.08 | 0.81 | 1.47 | 55.66 | 56.2 | 55.45 | 134981 |
| 1781130600 | 55.27 | -0.51 | -0.91 | 55.74 | 56.21 | 55.27 | 136637 |
| 1781044200 | 55.78 | 0.68 | 1.23 | 55.51 | 56.13 | 55.125 | 138743 |
| 1780957800 | 55.1 | 0 | 0.00 | 55.3 | 55.49 | 55.06 | 123846 |
| 1780698600 | 55.1 | -0.25 | -0.45 | 55.22 | 55.44 | 55.005 | 80478 |
| 1780612200 | 55.35 | 0.43 | 0.78 | 55.24 | 55.515 | 55.2101 | 108900 |
| 1780525800 | 54.92 | -0.25 | -0.45 | 55 | 55.1486 | 54.89 | 96938 |
| 1780439400 | 55.17 | 0.33 | 0.60 | 54.78 | 55.261 | 54.78 | 114625 |
| 1780353000 | 54.84 | -0.28 | -0.51 | 54.81 | 54.9554 | 54.5299 | 143277 |
| 1780093800 | 55.12 | -0.25 | -0.44 | 55.24 | 55.335 | 55.01 | 117960 |
| 1780007400 | 55.365 | -0.02 | -0.03 | 55.29 | 55.54 | 55.07 | 159601 |
| 1779921000 | 55.38 | -0.14 | -0.25 | 55.55 | 55.83 | 55.32 | 116139 |
| 1779834600 | 55.52 | 0.27 | 0.49 | 55.37 | 55.61 | 55.37 | 66540 |
| 1779489000 | 55.25 | 0.38 | 0.69 | 55 | 55.27 | 54.86 | 127121 |
| 1779402600 | 54.87 | 0.09 | 0.16 | 54.5 | 54.935 | 54.16 | 154269 |
| 1779316200 | 54.78 | 0.73 | 1.35 | 54.19 | 54.78 | 53.85 | 114352 |
| 1779229800 | 54.05 | -0.38 | -0.70 | 54.33 | 54.35 | 53.851677 | 147307 |
| 1779143400 | 54.43 | 0.43 | 0.80 | 54.19 | 54.6875 | 54.15 | 100143 |
| 1778884200 | 54 | -0.65 | -1.19 | 54.51 | 54.51 | 53.93 | 130052 |
| 1778797800 | 54.65 | 0.13 | 0.24 | 54.75 | 54.94 | 54.6 | 144250 |
| 1778711400 | 54.52 | -0.33 | -0.60 | 54.75 | 54.75 | 54.25 | 106082 |
| 1778625000 | 54.85 | -0.04 | -0.07 | 54.98 | 54.98 | 54.265 | 70576 |
| 1778538600 | 54.89 | -0.32 | -0.58 | 55.45 | 55.45 | 54.85 | 146209 |
| 1778279400 | 55.21 | 0.13 | 0.24 | 55.36 | 55.425 | 55 | 99276 |
| 1778193000 | 55.08 | -0.45 | -0.81 | 55.63 | 55.63 | 55.005 | 80091 |
| 1778106600 | 55.53 | 0.32 | 0.58 | 55.52 | 55.81 | 55.4401 | 79787 |
| 1778020200 | 55.21 | 0.46 | 0.84 | 54.86 | 55.4 | 54.81 | 103356 |
| 1777933800 | 54.75 | -0.47 | -0.85 | 55.01 | 55.31 | 54.55 | 153867 |
| 1777674600 | 55.22 | -0.25 | -0.45 | 55.56 | 55.56 | 55.17 | 81238 |
| 1777588200 | 55.47 | 0.74 | 1.35 | 54.68 | 55.555 | 54.68 | 80543 |
| 1777501800 | 54.73 | -0.35 | -0.64 | 55.14 | 55.19 | 54.61 | 130144 |
| 1777415400 | 55.08 | -0.07 | -0.13 | 55.38 | 55.555 | 54.86 | 159530 |
| 1777329000 | 55.15 | 0.1 | 0.18 | 55.1 | 55.3187 | 55.06 | 106739 |
| 1777069800 | 55.05 | -0.26 | -0.47 | 55.41 | 55.41 | 55.01 | 78271 |
| 1776983400 | 55.31 | 0.3 | 0.55 | 55.21 | 55.4799 | 54.8707 | 85035 |
| 1776897000 | 55.01 | -0.13 | -0.24 | 55.62 | 55.62 | 54.88 | 104634 |
| 1776810600 | 55.14 | -0.37 | -0.67 | 55.54 | 55.8612 | 55.075 | 93124 |
| 1776724200 | 55.51 | 0.26 | 0.47 | 55.09 | 55.5645 | 55.09 | 94077 |
| 1776465000 | 55.25 | 0.76 | 1.39 | 54.68 | 55.59 | 54.68 | 99716 |
| 1776378600 | 54.49 | 0.17 | 0.31 | 54.4 | 54.79 | 54.32 | 149195 |
| 1776292200 | 54.32 | -0.25 | -0.46 | 54.56 | 54.56 | 54.1708 | 106272 |
| 1776205800 | 54.57 | 0.08 | 0.15 | 54.49 | 54.6894 | 54.22 | 115928 |
| 1776119400 | 54.49 | 0.32 | 0.59 | 54.03 | 54.49 | 53.86 | 152054 |
| 1775860200 | 54.17 | -0.29 | -0.53 | 54.52 | 54.52 | 54.073 | 127672 |
| 1775773800 | 54.46 | 0.28 | 0.52 | 54 | 54.62 | 53.9901 | 109659 |
| 1775687400 | 54.18 | 1.08 | 2.03 | 53.93 | 54.3 | 53.9204 | 117165 |
| 1775601000 | 53.1 | 0.06 | 0.11 | 52.96 | 53.33 | 52.93 | 321651 |
| 1775514600 | 53.04 | 0.2 | 0.38 | 52.74 | 53.0934 | 52.605 | 146190 |
| 1775169000 | 52.84 | 0.08 | 0.15 | 52.37 | 53 | 52.23 | 161903 |
| 1775082600 | 52.76 | 0.22 | 0.42 | 52.64 | 52.96 | 52.595 | 147715 |
| 1774996200 | 52.54 | 0.92 | 1.78 | 52.16 | 52.9 | 51.87 | 148056 |
| 1774909800 | 51.62 | -0.07 | -0.14 | 52.15 | 52.25 | 51.47 | 220937 |
| 1774650600 | 51.69 | -0.58 | -1.11 | 52.15 | 52.29 | 51.59 | 174192 |
| 1774564200 | 52.27 | -0.34 | -0.65 | 52.12 | 52.76 | 52.12 | 149706 |
| 1774477800 | 52.61 | 0.31 | 0.59 | 52.73 | 52.92 | 52.12 | 210258 |
| 1774391400 | 52.3 | 0.38 | 0.73 | 51.74 | 52.6816 | 51.67 | 156454 |
| 1774305000 | 51.92 | 0.64 | 1.25 | 52.07 | 52.6404 | 51.85 | 141205 |
| 1774045800 | 51.28 | -0.76 | -1.46 | 51.95 | 51.95 | 51.04 | 92615 |
| 1773959400 | 52.04 | -0.13 | -0.25 | 51.74 | 52.34 | 51.6 | 113169 |
| 1773873000 | 52.17 | -0.57 | -1.08 | 52.53 | 52.6661 | 52.13 | 87313 |
| 1773786600 | 52.74 | 0.35 | 0.67 | 52.81 | 53.135 | 52.74 | 100712 |
| 1773700200 | 52.39 | 0.13 | 0.25 | 52.68 | 52.93 | 52.39 | 103697 |
| 1773441000 | 52.26 | -0.08 | -0.15 | 52.69 | 52.89 | 52.17 | 107099 |
| 1773354600 | 52.34 | -0.6 | -1.13 | 52.58 | 52.89 | 52.2784 | 121151 |
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.
