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 | -0.05 | -0.0942329438372 | 53.06 | 53.305 | 52.34 | 11001 | 52.79144861 | SP |
| 4 | -0.22 | -0.413300770242 | 53.23 | 54 | 52.0232 | 9760 | 52.8644398 | SP |
| 12 | 0.73 | 1.39632746748 | 52.28 | 55.245 | 51.775 | 13596 | 52.80227888 | SP |
| 26 | 2.58 | 5.11600237954 | 50.43 | 55.245 | 48.43 | 14795 | 51.49509055 | SP |
| 52 | 6.02 | 12.8112364333 | 46.99 | 55.245 | 46.73 | 14199 | 50.33103015 | SP |
| 156 | 13.27 | 33.392048314 | 39.74 | 55.245 | 37.04 | 15284 | 45.00161916 | SP |
| 260 | 6.8 | 14.7154295607 | 46.21 | 55.245 | 35.5 | 16724 | 43.18223304 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 53.01 | 0.14 | 0.27 | 52.8 | 53.01 | 52.8 | 6286 |
| 1783636200 | 52.8676 | 0.26 | 0.49 | 52.7 | 53.305 | 52.7 | 11977 |
| 1783549800 | 52.6114 | -0.11 | -0.21 | 52.39 | 52.6114 | 52.34 | 9401 |
| 1783463400 | 52.7199 | -0.35 | -0.67 | 52.79 | 52.8999 | 52.65 | 15831 |
| 1783377000 | 53.0731 | 0.42 | 0.79 | 53.06 | 53.105 | 52.95 | 6793 |
| 1783031400 | 52.655 | 0 | 0.00 | 52.7 | 52.96 | 52.46 | 19354 |
| 1782945000 | 52.6524 | -0.19 | -0.36 | 52.74 | 52.8199 | 52.62 | 7557 |
| 1782858600 | 52.84 | 0.18 | 0.35 | 52.74 | 52.91 | 52.72 | 8674 |
| 1782772200 | 52.6552 | 0.25 | 0.47 | 52.76 | 52.76 | 52.355 | 14857 |
| 1782513000 | 52.41 | -0.02 | -0.03 | 52.27 | 52.53 | 52.24 | 14760 |
| 1782426600 | 52.4255 | -0.31 | -0.58 | 52.53 | 52.6 | 52.39 | 15505 |
| 1782340200 | 52.7319 | -0.09 | -0.16 | 52.84 | 52.89 | 52.63 | 3681 |
| 1782253800 | 52.8178 | -0.8 | -1.50 | 52.42 | 52.96 | 52.42 | 4488 |
| 1782167400 | 53.62 | 0.11 | 0.20 | 54 | 54 | 52.0232 | 11679 |
| 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 |
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.
