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 | 1.2972 | 2.47983177213 | 52.31 | 53.6072 | 52.01 | 65 | 52.69206636 | SP |
| 4 | -0.1828 | -0.339840118981 | 53.79 | 53.8733 | 51.83 | 483 | 53.36206786 | SP |
| 12 | 0.7072 | 1.33686200378 | 52.9 | 56.05 | 51.83 | 520 | 53.6438525 | SP |
| 26 | 1.1572 | 2.20629170639 | 52.45 | 56.05 | 49.484 | 518 | 53.36209317 | SP |
| 52 | -0.2828 | -0.524772685099 | 53.89 | 56.05 | 49.484 | 714 | 52.27512398 | SP |
| 156 | 8.9764 | 20.1125680024 | 44.6308 | 58.93 | 39.9209 | 737 | 50.38712296 | SP |
| 260 | 1.2372 | 2.36242123353 | 52.37 | 58.93 | 33.45 | 863 | 48.25697435 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 53.6072 | 0.95 | 1.80 | 53.34 | 53.6072 | 53.34 | 23 |
| 1782945000 | 52.6614 | -0.1 | -0.18 | 52.64 | 52.6614 | 52.64 | 26 |
| 1782858600 | 52.7585 | -0.02 | -0.04 | 52.79 | 52.79 | 52.7 | 176 |
| 1782772200 | 52.7801 | 0.42 | 0.80 | 52.66 | 52.7801 | 52.66 | 73 |
| 1782513000 | 52.3616 | 0.04 | 0.08 | 52.01 | 52.3616 | 52.01 | 22 |
| 1782426600 | 52.3198 | 0.21 | 0.40 | 52.31 | 52.3198 | 52.31 | 27 |
| 1782340200 | 52.109 | -0.2 | -0.38 | 51.83 | 52.2 | 51.83 | 156 |
| 1782253800 | 52.3066 | -0.21 | -0.40 | 52.45 | 52.45 | 52.3066 | 58 |
| 1782167400 | 52.5141 | -0.14 | -0.27 | 52.25 | 52.54 | 52.25 | 102 |
| 1781821800 | 52.6559 | -0.19 | -0.37 | 52.46 | 52.6559 | 52.46 | 15 |
| 1781735400 | 52.8498 | -0.6 | -1.12 | 53.46 | 53.46 | 52.8498 | 43 |
| 1781649000 | 53.4466 | -0.12 | -0.23 | 53.48 | 53.48 | 53.4466 | 121 |
| 1781562600 | 53.5688 | -0.23 | -0.42 | 53.86 | 53.86 | 52.8612 | 4517 |
| 1781303400 | 53.7949 | -0.06 | -0.11 | 53.46 | 53.7949 | 53.46 | 330 |
| 1781217000 | 53.8531 | 0.76 | 1.43 | 52.98 | 53.8531 | 52.98 | 1009 |
| 1781130600 | 53.0958 | -0.4 | -0.75 | 53.09 | 53.0958 | 53.09 | 42 |
| 1781044200 | 53.4992 | 0.48 | 0.91 | 53.65 | 53.65 | 53.02 | 37 |
| 1780957800 | 53.0184 | 0.07 | 0.13 | 53.05 | 53.05 | 53.0184 | 106 |
| 1780698600 | 52.9499 | -0.92 | -1.71 | 53.79 | 53.79 | 52.47 | 2311 |
| 1780612200 | 53.8733 | 1.04 | 1.98 | 53.79 | 53.8733 | 53.79 | 11 |
| 1780525800 | 52.8288 | -0.7 | -1.30 | 53.09 | 53.09 | 52.8288 | 105 |
| 1780439400 | 53.5239 | -0.37 | -0.68 | 53.74 | 53.74 | 52.679 | 3713 |
| 1780353000 | 53.8895 | -0.13 | -0.24 | 53.22 | 53.8895 | 53.22 | 17 |
| 1780093800 | 54.021 | 0.27 | 0.51 | 53.76 | 54.285 | 53.76 | 868 |
| 1780007400 | 53.7484 | -0.19 | -0.36 | 53.47 | 53.78 | 53.47 | 711 |
| 1779921000 | 53.94 | -0.04 | -0.08 | 54.09 | 54.09 | 53.94 | 118 |
| 1779834600 | 53.982 | 0.23 | 0.42 | 54.28 | 54.28 | 53.982 | 70 |
| 1779489000 | 53.7562 | -0.21 | -0.39 | 53.78 | 53.78 | 53.7562 | 71 |
| 1779402600 | 53.9641 | 0.44 | 0.83 | 53.2 | 53.9641 | 53.2 | 170 |
| 1779316200 | 53.521 | 0.66 | 1.25 | 52.97 | 53.62 | 52.97 | 321 |
| 1779229800 | 52.862 | -0.09 | -0.18 | 53 | 53 | 52.862 | 151 |
| 1779143400 | 52.9563 | 0.86 | 1.64 | 52.64 | 52.9563 | 52.64 | 34 |
| 1778884200 | 52.0996 | -0.78 | -1.47 | 52.24 | 52.24 | 52.0725 | 204 |
| 1778797800 | 52.8747 | 0 | 0.00 | 52.94 | 52.94 | 52.8747 | 13 |
| 1778711400 | 52.8737 | -0.23 | -0.44 | 52.54 | 52.8737 | 52.54 | 623 |
| 1778625000 | 53.1049 | -0.31 | -0.59 | 53.07 | 53.1049 | 52.9 | 215 |
| 1778538600 | 53.4175 | -0.41 | -0.77 | 53.64 | 53.64 | 53.4175 | 185 |
| 1778279400 | 53.8302 | 0.38 | 0.71 | 53.76 | 53.8302 | 53.76 | 162 |
| 1778193000 | 53.4489 | -1.13 | -2.07 | 54.44 | 54.44 | 52.96 | 8401 |
| 1778106600 | 54.5809 | 0.9 | 1.68 | 54.61 | 54.61 | 54.5809 | 19 |
| 1778020200 | 53.6784 | 0.5 | 0.95 | 53.45 | 53.6784 | 53.45 | 131 |
| 1777933800 | 53.1758 | -0.57 | -1.06 | 53.41 | 53.41 | 53.1758 | 9 |
| 1777674600 | 53.7457 | 0.06 | 0.10 | 53.87 | 53.87 | 53.7457 | 34 |
| 1777588200 | 53.6898 | 1.18 | 2.25 | 53.37 | 53.6898 | 53.37 | 312 |
| 1777501800 | 52.5096 | -0.74 | -1.39 | 52.83 | 52.83 | 52.5096 | 36 |
| 1777415400 | 53.2511 | -0.55 | -1.03 | 53.22 | 53.2511 | 53.22 | 40 |
| 1777329000 | 53.8045 | -0.38 | -0.71 | 53.97 | 53.97 | 53.8045 | 185 |
| 1777069800 | 54.1874 | 0.44 | 0.82 | 53.89 | 54.1874 | 53.89 | 13 |
| 1776983400 | 53.7471 | -0.5 | -0.92 | 53.97 | 53.97 | 53.7471 | 63 |
| 1776897000 | 54.2441 | 0.11 | 0.20 | 54.57 | 54.57 | 54.2441 | 19 |
| 1776810600 | 54.138 | -1.08 | -1.95 | 54.79 | 54.79 | 54.138 | 382 |
| 1776724200 | 55.2138 | -0.2 | -0.37 | 54.96 | 55.2138 | 54.96 | 95 |
| 1776465000 | 55.4187 | 1.12 | 2.06 | 54.2993 | 56.05 | 54.2993 | 2746 |
| 1776378600 | 54.2993 | 0.29 | 0.53 | 54.57 | 54.57 | 54.2993 | 219 |
| 1776292200 | 54.0115 | 0.14 | 0.25 | 53.83 | 54.0115 | 53.83 | 62 |
| 1776205800 | 53.8757 | 0.57 | 1.06 | 53.86 | 53.895 | 53.86 | 218 |
| 1776119400 | 53.3102 | 0.23 | 0.42 | 52.51 | 53.3102 | 52.51 | 115 |
| 1775860200 | 53.0852 | 0.06 | 0.10 | 53.36 | 53.36 | 53.0852 | 10 |
| 1775773800 | 53.0296 | -0.05 | -0.09 | 52.9 | 53.135 | 52.9 | 124 |
| 1775687400 | 53.076 | 1.4 | 2.71 | 53.8 | 53.8 | 53.075 | 125 |
| 1775601000 | 51.6732 | -0.38 | -0.72 | 51.57 | 51.6732 | 51.34 | 401 |
| 1775514600 | 52.0488 | 0.37 | 0.72 | 51.7 | 52.169 | 51.7 | 215 |
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.
