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 | 0.905 | 1.68059424327 | 53.85 | 54.99 | 53.755 | 2055078 | 54.33869763 | SP |
| 4 | 2.185 | 4.15636294465 | 52.57 | 54.99 | 51.4236 | 2084341 | 53.01998386 | SP |
| 12 | -0.765 | -1.37788184438 | 55.52 | 55.93 | 51.39 | 2198515 | 53.613425 | SP |
| 26 | 0.135 | 0.247162211644 | 54.62 | 58.2501 | 51.045 | 2575480 | 55.06721762 | SP |
| 52 | 3.225 | 6.25849019988 | 51.53 | 58.2501 | 50.28 | 2474926 | 54.45448241 | SP |
| 156 | 4.125 | 8.14734347225 | 50.63 | 58.2501 | 38.082 | 2921719 | 49.05463292 | SP |
| 260 | 6.325 | 13.0600867231 | 48.43 | 58.2501 | 30.26 | 2715359 | 48.54355258 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 54.92 | 0.42 | 0.77 | 54.62 | 54.95 | 54.62 | 2131693 |
| 1737761400 | 54.5 | 0.74 | 1.38 | 54.43 | 54.675 | 54.41 | 1272010 |
| 1737675000 | 53.76 | 0 | 0.00 | 53.76 | 53.76 | 53.76 | 0 |
| 1737588600 | 53.76 | -0.42 | -0.78 | 54.09 | 54.09 | 53.755 | 1618934 |
| 1737502200 | 54.18 | 0.92 | 1.73 | 53.85 | 54.24 | 53.8099 | 3197479 |
| 1737156600 | 53.26 | 0.23 | 0.43 | 53.2 | 53.535 | 53.16 | 1343312 |
| 1737070200 | 53.03 | 0.15 | 0.28 | 52.89 | 53.14 | 52.8 | 4184614 |
| 1736983800 | 52.88 | 0.62 | 1.19 | 53.04 | 53.07 | 52.7298 | 1551189 |
| 1736897400 | 52.26 | 0.34 | 0.65 | 52.04 | 52.34 | 51.955 | 1834990 |
| 1736811000 | 51.92 | 0.04 | 0.08 | 51.46 | 51.94 | 51.4236 | 2834841 |
| 1736551800 | 51.88 | -0.86 | -1.63 | 52.3 | 52.35 | 51.7751 | 1696100 |
| 1736379000 | 52.74 | -0.23 | -0.43 | 52.5 | 52.825 | 52.35 | 1875275 |
| 1736292600 | 52.97 | 0.07 | 0.13 | 53.3 | 53.49 | 52.905 | 1533887 |
| 1736206200 | 52.9 | 0.34 | 0.65 | 52.84 | 53.29 | 52.84 | 1888619 |
| 1735947000 | 52.56 | 0.29 | 0.55 | 52.45 | 52.59 | 52.275 | 2361069 |
| 1735860600 | 52.27 | -0.2 | -0.38 | 52.545 | 52.615 | 52.17 | 2082261 |
| 1735687800 | 52.47 | 0.08 | 0.15 | 52.57 | 52.8299 | 52.38 | 2003400 |
| 1735601400 | 52.39 | -0.21 | -0.40 | 52.42 | 52.6099 | 52.19 | 2693502 |
| 1735342200 | 52.6 | -0.05 | -0.09 | 52.55 | 52.74 | 52.4501 | 2093117 |
| 1735255800 | 52.65 | 0.36 | 0.69 | 52.5 | 52.72 | 52.4 | 2758511 |
| 1735077840 | 52.29 | 0.19 | 0.36 | 52.1 | 52.3599 | 52.05 | 1405063 |
| 1734996600 | 52.1 | 0.29 | 0.56 | 51.83 | 52.145 | 51.685 | 3874592 |
| 1734737400 | 51.81 | 0.03 | 0.06 | 51.39 | 52.17 | 51.3401 | 3314345 |
| 1734651000 | 51.78 | -0.04 | -0.08 | 52.11 | 52.13 | 51.71 | 3175941 |
| 1734564600 | 51.82 | -1.21 | -2.28 | 53.01 | 53.09 | 51.76 | 3692502 |
| 1734478200 | 53.03 | -1.12 | -2.07 | 53.07 | 53.235 | 52.935 | 1809607 |
| 1734391800 | 54.15 | -0.33 | -0.60 | 54.22 | 54.365 | 54.08 | 1576659 |
| 1734132600 | 54.475 | -0.05 | -0.08 | 54.6 | 54.68 | 54.355 | 1625943 |
| 1734046200 | 54.52 | -0.5 | -0.91 | 54.66 | 54.945 | 54.51 | 1946368 |
| 1733959800 | 55.02 | 0.21 | 0.38 | 55.03 | 55.1174 | 54.83 | 2052101 |
| 1733873400 | 54.81 | -0.36 | -0.65 | 55.04 | 55.07 | 54.81 | 3292845 |
| 1733787000 | 55.17 | 0.08 | 0.15 | 55.46 | 55.595 | 55.155 | 1670008 |
| 1733527800 | 55.09 | -0.12 | -0.22 | 55.41 | 55.51 | 55.0001 | 1293961 |
| 1733441400 | 55.21 | 0.43 | 0.78 | 55.14 | 55.39 | 55.14 | 2245542 |
| 1733355000 | 54.78 | -0.14 | -0.25 | 54.93 | 54.93 | 54.65 | 2343377 |
| 1733268600 | 54.92 | 0.25 | 0.46 | 55.02 | 55.11 | 54.79 | 1224262 |
| 1733182200 | 54.67 | -0.08 | -0.15 | 54.67 | 54.79 | 54.28 | 2397467 |
| 1732917840 | 54.75 | 0.77 | 1.43 | 54.22 | 54.75 | 54.22 | 3451595 |
| 1732750200 | 53.98 | 0.29 | 0.54 | 53.88 | 54.1399 | 53.83 | 1081195 |
| 1732663800 | 53.69 | -0.4 | -0.74 | 53.95 | 53.95 | 53.55 | 1367685 |
| 1732577400 | 54.09 | 0.09 | 0.17 | 54.26 | 54.3724 | 53.995 | 1645484 |
| 1732318200 | 54 | 0.11 | 0.20 | 53.74 | 54.075 | 53.6 | 1601187 |
| 1732231800 | 53.89 | 0.05 | 0.09 | 53.85 | 54.005 | 53.655 | 1636936 |
| 1732145400 | 53.84 | -0.23 | -0.43 | 53.81 | 54.15 | 53.555 | 2012053 |
| 1732059000 | 54.07 | -0.23 | -0.42 | 53.69 | 54.1597 | 53 | 1756803 |
| 1731972600 | 54.3 | 0.34 | 0.63 | 53.89 | 54.39 | 53.89 | 1582521 |
| 1731713400 | 53.96 | 0.23 | 0.42 | 53.93 | 53.995 | 53.7814 | 2944054 |
| 1731627000 | 53.735 | 0.21 | 0.40 | 53.91 | 54.075 | 53.675 | 1643762 |
| 1731540600 | 53.52 | -0.24 | -0.45 | 53.6 | 53.68 | 53.19 | 2079934 |
| 1731454200 | 53.76 | -1.04 | -1.90 | 54.23 | 54.23 | 53.495 | 2174036 |
| 1731367800 | 54.8 | 0 | 0.00 | 54.86 | 54.97 | 54.755 | 1802023 |
| 1731108600 | 54.8 | -0.83 | -1.48 | 55.02 | 55.02 | 54.523 | 9096357 |
| 1731022200 | 55.625 | 0.67 | 1.23 | 55.52 | 55.76 | 55.375 | 1313654 |
| 1730935800 | 54.95 | -0.98 | -1.75 | 54.93 | 55.035 | 54.52 | 1194069 |
| 1730849400 | 55.93 | 0.59 | 1.07 | 55.52 | 55.93 | 55.41 | 1049879 |
| 1730763000 | 55.34 | 0.17 | 0.31 | 55.57 | 55.7699 | 55.3 | 1530831 |
| 1730500200 | 55.17 | 0.29 | 0.53 | 55.47 | 55.53 | 55.145 | 2164076 |
| 1730413800 | 54.88 | -0.31 | -0.56 | 55.06 | 55.06 | 54.54 | 2864805 |
| 1730327400 | 55.19 | -0.2 | -0.36 | 55.12 | 55.5 | 55.11 | 1219360 |
| 1730241000 | 55.39 | -0.3 | -0.54 | 55.5 | 55.63 | 55.325 | 2384554 |
| 1730154600 | 55.69 | 0.45 | 0.81 | 55.36 | 55.75 | 55.33 | 1321907 |
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
