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 | 1.1421 | 2.18082871873 | 52.37 | 53.855 | 52.37 | 7326 | 53.30331736 | SP |
| 4 | 0.7221 | 1.36787270316 | 52.79 | 53.96 | 52.23 | 10527 | 53.24869761 | SP |
| 12 | 4.1921 | 8.4997972425 | 49.32 | 55.245 | 48.43 | 13309 | 52.31856155 | SP |
| 26 | 3.5071 | 7.01349865013 | 50.005 | 55.245 | 48.43 | 15818 | 51.19372806 | SP |
| 52 | 6.8921 | 14.7835692836 | 46.62 | 55.245 | 46.215 | 14401 | 50.02362299 | SP |
| 156 | 13.5921 | 34.0483466934 | 39.92 | 55.245 | 37.04 | 15276 | 44.83558159 | SP |
| 260 | 7.6621 | 16.7112322792 | 45.85 | 55.245 | 35.5 | 16731 | 43.12587616 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 53.5121 | 0.38 | 0.72 | 53.61 | 53.61 | 53.38 | 6506 |
| 1781735400 | 53.128 | -0.42 | -0.78 | 53.54 | 53.7 | 52.62 | 7088 |
| 1781649000 | 53.5445 | -0.14 | -0.26 | 53.57 | 53.74 | 53.5445 | 5743 |
| 1781562600 | 53.6859 | 0.46 | 0.86 | 53.8 | 53.855 | 53.6859 | 7194 |
| 1781303400 | 53.2301 | 0.14 | 0.26 | 53.23 | 53.435 | 53.05 | 4588 |
| 1781217000 | 53.0904 | 0.81 | 1.55 | 52.37 | 53.15 | 52.37 | 12018 |
| 1781130600 | 52.28 | -0.45 | -0.85 | 52.6 | 52.84 | 52.28 | 15980 |
| 1781044200 | 52.7258 | -0.02 | -0.05 | 53.11 | 53.17 | 52.23 | 4575 |
| 1780957800 | 52.75 | 0.17 | 0.32 | 52.83 | 52.92 | 52.74 | 5505 |
| 1780698600 | 52.58 | -1.12 | -2.08 | 53.2 | 53.225 | 52.495 | 25676 |
| 1780612200 | 53.6958 | 0.08 | 0.15 | 53.39 | 53.75 | 53.39 | 8464 |
| 1780525800 | 53.6133 | -0.31 | -0.57 | 53.85 | 53.85 | 53.57 | 17164 |
| 1780439400 | 53.9201 | 0.18 | 0.33 | 53.86 | 53.96 | 53.615 | 11222 |
| 1780353000 | 53.7413 | 0.08 | 0.15 | 53.35 | 53.83 | 53.35 | 3077 |
| 1780093800 | 53.6625 | 0 | 0.00 | 53.77 | 53.77 | 53.6301 | 7710 |
| 1780007400 | 53.66 | 0.21 | 0.39 | 53.43 | 53.66 | 53.43 | 5805 |
| 1779921000 | 53.45 | -0.1 | -0.19 | 53.37 | 53.56 | 53.37 | 10432 |
| 1779834600 | 53.55 | 0.46 | 0.87 | 53.34 | 53.55 | 53.34 | 37281 |
| 1779489000 | 53.0861 | 0.08 | 0.14 | 53.02 | 53.2 | 53.02 | 3757 |
| 1779402600 | 53.01 | 0.1 | 0.19 | 52.79 | 53.0165 | 52.7133 | 6730 |
| 1779316200 | 52.91 | 0.51 | 0.97 | 52.57 | 52.91 | 52.55 | 5477 |
| 1779229800 | 52.4037 | -0.35 | -0.66 | 52.52 | 52.57 | 52.34 | 11125 |
| 1779143400 | 52.75 | 0.09 | 0.16 | 52.9 | 52.9 | 52.5558 | 5898 |
| 1778884200 | 52.6635 | -0.7 | -1.31 | 52.66 | 52.84 | 52.64 | 195525 |
| 1778797800 | 53.36 | 0.11 | 0.21 | 53.2 | 53.405 | 53.2 | 6304 |
| 1778711400 | 53.2483 | 0.18 | 0.34 | 52.97 | 53.28 | 52.97 | 6209 |
| 1778625000 | 53.07 | -0.2 | -0.38 | 52.59 | 53.07 | 52.59 | 9588 |
| 1778538600 | 53.27 | -0.01 | -0.02 | 53.35 | 53.37 | 53.26 | 23744 |
| 1778279400 | 53.28 | 0.27 | 0.50 | 53.25 | 53.28 | 53.1902 | 6627 |
| 1778193000 | 53.015 | -0.22 | -0.41 | 53.37 | 53.37 | 52.91 | 11118 |
| 1778106600 | 53.2345 | 0.57 | 1.09 | 53.12 | 53.24 | 53 | 3864 |
| 1778020200 | 52.66 | 0.4 | 0.76 | 52.62 | 52.675 | 52.46 | 9291 |
| 1777933800 | 52.2623 | -0.24 | -0.45 | 52.54 | 52.54 | 52.22 | 4781 |
| 1777674600 | 52.4997 | 0.05 | 0.09 | 52.57 | 55.245 | 52.4997 | 2682 |
| 1777588200 | 52.45 | 0.54 | 1.04 | 52 | 52.48 | 52 | 11355 |
| 1777501800 | 51.909 | -0.18 | -0.35 | 52.08 | 52.08 | 51.84 | 9597 |
| 1777415400 | 52.09 | -0.14 | -0.27 | 51.99 | 52.09 | 51.9413 | 6138 |
| 1777329000 | 52.2313 | 0 | 0.00 | 52.3 | 52.3 | 52.19 | 8128 |
| 1777069800 | 52.2305 | 0.31 | 0.59 | 52.14 | 52.249 | 52.01 | 12375 |
| 1776983400 | 51.9242 | -0.22 | -0.43 | 52.11 | 52.1699 | 51.775 | 11786 |
| 1776897000 | 52.146 | 0.3 | 0.58 | 52.23 | 52.23 | 51.995 | 8655 |
| 1776810600 | 51.8471 | -0.4 | -0.77 | 52.49 | 52.49 | 51.8471 | 6796 |
| 1776724200 | 52.249 | -0.05 | -0.09 | 52.07 | 52.26 | 52.07 | 34558 |
| 1776465000 | 52.2986 | 0.44 | 0.84 | 52.28 | 52.405 | 52.24 | 12252 |
| 1776378600 | 51.8634 | -0 | -0.01 | 52 | 52 | 51.73 | 8910 |
| 1776292200 | 51.8679 | 0.13 | 0.25 | 51.81 | 51.87 | 51.74 | 7210 |
| 1776205800 | 51.7407 | 0.39 | 0.76 | 51.37 | 51.7407 | 51.37 | 10891 |
| 1776119400 | 51.3513 | 0.35 | 0.69 | 50.79 | 51.3513 | 50.79 | 16238 |
| 1775860200 | 50.9976 | -0.04 | -0.08 | 51.03 | 51.1 | 50.9901 | 3785 |
| 1775773800 | 51.04 | 0.13 | 0.26 | 50.6 | 51.06 | 50.6 | 9963 |
| 1775687400 | 50.9089 | 1.02 | 2.04 | 50.89 | 50.94 | 50.829 | 4607 |
| 1775601000 | 49.8908 | 0.01 | 0.02 | 49.84 | 49.8908 | 49.52 | 16483 |
| 1775514600 | 49.8796 | 0.14 | 0.28 | 49.81 | 49.92 | 49.735 | 11211 |
| 1775169000 | 49.74 | -0.03 | -0.06 | 49.31 | 49.76 | 49.2751 | 8115 |
| 1775082600 | 49.77 | 0.27 | 0.55 | 49.8 | 50.15 | 49.69 | 14050 |
| 1774996200 | 49.5 | 0.94 | 1.94 | 48.98 | 49.5 | 48.9063 | 8030 |
| 1774909800 | 48.56 | -0.01 | -0.02 | 48.79 | 48.91 | 48.43 | 14415 |
| 1774650600 | 48.57 | -0.29 | -0.59 | 48.85 | 48.85 | 48.515 | 9498 |
| 1774564200 | 48.86 | -0.83 | -1.67 | 49.32 | 49.38 | 48.86 | 5969 |
| 1774477800 | 49.6914 | 0.38 | 0.77 | 49.85 | 49.85 | 49.63 | 1943 |
| 1774391400 | 49.3139 | -0.2 | -0.40 | 49.24 | 49.485 | 49.16 | 29338 |
| 1774305000 | 49.51 | 0.55 | 1.12 | 49.33 | 49.8 | 49.33 | 15928 |
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.
