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 | 0.36 | 0.672017920478 | 53.57 | 55.015 | 53.34 | 283905 | 54.35439711 | SP |
| 4 | -0.87 | -1.58759124088 | 54.8 | 55.995 | 52.65 | 344602 | 54.46097455 | SP |
| 12 | 1.45 | 2.76295731707 | 52.48 | 57.07 | 51.68 | 372545 | 54.80899374 | SP |
| 26 | 3.89 | 7.77378097522 | 50.04 | 57.07 | 49.795 | 466282 | 53.99834494 | SP |
| 52 | 5.48 | 11.310629515 | 48.45 | 57.07 | 47.62 | 377526 | 52.72805433 | SP |
| 156 | 10.42 | 23.9485175822 | 43.51 | 57.07 | 38.05 | 359123 | 46.49654805 | SP |
| 260 | 2.24 | 4.33352679435 | 51.69 | 57.07 | 36.62 | 406250 | 45.78286211 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781735400 | 53.95 | -0.49 | -0.90 | 54.67 | 54.87 | 53.87 | 243553 |
| 1781649000 | 54.44 | 0.55 | 1.02 | 54.53 | 54.69 | 54.43 | 114200 |
| 1781562600 | 53.89 | -0.93 | -1.70 | 54.63 | 54.63 | 53.86 | 226822 |
| 1781303400 | 54.82 | 0.36 | 0.66 | 54.71 | 55.015 | 54.45 | 294107 |
| 1781217000 | 54.46 | 1.45 | 2.74 | 53.57 | 54.51 | 53.34 | 540844 |
| 1781130600 | 53.01 | -0.39 | -0.73 | 53.37 | 53.77 | 53.01 | 362341 |
| 1781044200 | 53.4 | 0.28 | 0.53 | 53.72 | 53.885 | 52.65 | 597703 |
| 1780957800 | 53.12 | -0.02 | -0.04 | 53.54 | 53.66 | 53.11 | 465903 |
| 1780698600 | 53.14 | -1.87 | -3.40 | 54.11 | 54.11 | 52.95 | 489610 |
| 1780612200 | 55.01 | -0.29 | -0.52 | 55.04 | 55.135 | 54.92 | 219796 |
| 1780525800 | 55.3 | -0.6 | -1.07 | 55.59 | 55.605 | 55.26 | 203676 |
| 1780439400 | 55.9 | 0.58 | 1.05 | 55.71 | 55.995 | 55.63 | 207565 |
| 1780353000 | 55.32 | -0.12 | -0.22 | 55.05 | 55.545 | 54.95 | 398715 |
| 1780093800 | 55.44 | 0.35 | 0.64 | 55.52 | 55.785 | 55.43 | 283245 |
| 1780007400 | 55.09 | -0.11 | -0.20 | 54.76 | 55.22 | 54.705 | 301111 |
| 1779921000 | 55.2 | 0.07 | 0.13 | 55.09 | 55.205 | 54.945 | 601126 |
| 1779834600 | 55.13 | 0.15 | 0.27 | 55.08 | 55.24 | 54.9 | 329308 |
| 1779489000 | 54.98 | -0.4 | -0.72 | 55.12 | 55.205 | 54.85 | 237650 |
| 1779402600 | 55.38 | 0.07 | 0.13 | 54.8 | 55.52 | 54.73 | 430163 |
| 1779316200 | 55.31 | 0.62 | 1.13 | 54.61 | 55.38 | 54.535 | 423287 |
| 1779229800 | 54.69 | -0.43 | -0.78 | 54.66 | 54.94 | 54.49 | 449871 |
| 1779143400 | 55.12 | 0.13 | 0.24 | 55.26 | 55.315 | 54.745 | 488761 |
| 1778884200 | 54.99 | -0.87 | -1.56 | 55.07 | 55.14 | 54.76 | 425439 |
| 1778797800 | 55.86 | 0.01 | 0.02 | 55.91 | 55.99 | 55.68 | 388690 |
| 1778711400 | 55.85 | 0.02 | 0.04 | 55.53 | 55.96 | 55.44 | 304881 |
| 1778625000 | 55.83 | -0.31 | -0.55 | 55.57 | 55.88 | 55.34 | 561537 |
| 1778538600 | 56.14 | 0.17 | 0.30 | 56.1 | 56.3 | 56.05 | 553225 |
| 1778279400 | 55.97 | 0.1 | 0.18 | 56.09 | 56.165 | 55.865 | 624968 |
| 1778193000 | 55.87 | -1.02 | -1.79 | 56.85 | 56.9 | 55.87 | 858551 |
| 1778106600 | 56.89 | 1.57 | 2.84 | 56.55 | 56.945 | 56.545 | 208124 |
| 1778020200 | 55.32 | 0.63 | 1.15 | 55.17 | 55.4 | 55.01 | 387767 |
| 1777933800 | 54.69 | -0.71 | -1.28 | 55.02 | 55.16 | 54.52 | 335568 |
| 1777674600 | 55.4 | -0.27 | -0.49 | 55.49 | 55.77 | 55.39 | 222511 |
| 1777588200 | 55.67 | 1.52 | 2.81 | 55.16 | 55.72 | 55.07 | 281378 |
| 1777501800 | 54.15 | -0.57 | -1.04 | 54.45 | 54.45 | 53.9 | 319416 |
| 1777415400 | 54.72 | -0.21 | -0.38 | 54.72 | 54.855 | 54.55 | 265590 |
| 1777329000 | 54.93 | -0.11 | -0.20 | 55.12 | 55.2 | 54.88 | 178160 |
| 1777069800 | 55.04 | -0.05 | -0.09 | 54.97 | 55.14 | 54.87 | 205675 |
| 1776983400 | 55.09 | -0.37 | -0.67 | 55.31 | 55.48 | 54.6 | 278297 |
| 1776897000 | 55.46 | 0.08 | 0.14 | 55.56 | 55.56 | 55.32 | 197089 |
| 1776810600 | 55.38 | -1.03 | -1.83 | 56.14 | 56.24 | 55.34 | 660926 |
| 1776724200 | 56.41 | -0.2 | -0.35 | 56.37 | 56.48 | 56.16 | 204338 |
| 1776465000 | 56.61 | 0.48 | 0.86 | 56.71 | 57.07 | 56.56 | 505986 |
| 1776378600 | 56.13 | -0.58 | -1.02 | 56.32 | 56.435 | 55.945 | 274286 |
| 1776292200 | 56.71 | 0.08 | 0.14 | 56.44 | 56.755 | 56.36 | 208224 |
| 1776205800 | 56.63 | 0.02 | 0.04 | 56.41 | 56.76 | 56.39 | 307422 |
| 1776119400 | 56.61 | 0.39 | 0.69 | 55.83 | 56.635 | 55.73 | 199810 |
| 1775860200 | 56.22 | 0.1 | 0.18 | 56.39 | 56.52 | 56.065 | 126574 |
| 1775773800 | 56.12 | 0.3 | 0.54 | 55.69 | 56.31 | 55.58 | 255031 |
| 1775687400 | 55.82 | 1.72 | 3.18 | 55.89 | 55.92 | 55.43 | 356074 |
| 1775601000 | 54.1 | 0.3 | 0.56 | 53.87 | 54.195 | 53.51 | 638069 |
| 1775514600 | 53.8 | 0.24 | 0.45 | 53.71 | 53.89 | 53.585 | 452449 |
| 1775169000 | 53.56 | -0.09 | -0.17 | 52.87 | 53.87 | 52.81 | 417829 |
| 1775082600 | 53.65 | 0.51 | 0.96 | 53.73 | 54.01 | 53.49 | 495068 |
| 1774996200 | 53.14 | 1.28 | 2.47 | 52.32 | 53.19 | 52.18 | 664914 |
| 1774909800 | 51.86 | -0.08 | -0.15 | 52.25 | 52.33 | 51.68 | 366254 |
| 1774650600 | 51.94 | -0.03 | -0.06 | 51.88 | 52.29 | 51.79 | 365181 |
| 1774564200 | 51.97 | -1.07 | -2.02 | 52.48 | 52.82 | 51.965 | 589631 |
| 1774477800 | 53.04 | 0.62 | 1.18 | 53.15 | 53.31 | 52.79 | 438325 |
| 1774391400 | 52.42 | -0.68 | -1.28 | 52.03 | 52.71 | 51.97 | 443216 |
| 1774305000 | 53.1 | 1.06 | 2.04 | 53.1 | 53.74 | 52.71 | 855717 |
| 1774045800 | 52.04 | -1.62 | -3.02 | 53.2 | 53.21 | 51.85 | 3811699 |
| 1773959400 | 53.66 | 0.46 | 0.86 | 52.8 | 53.89 | 52.6809 | 440979 |
| 1773873000 | 53.2 | -1.1 | -2.03 | 53.83 | 53.88 | 53.19 | 367174 |
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.
