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 | -0.04 | -0.0752728641325 | 53.14 | 53.63 | 53.06 | 4059519 | 53.35451543 | SP |
| 4 | -1.41 | -2.58668134287 | 54.51 | 55.85 | 53.06 | 4623117 | 54.68683925 | SP |
| 12 | -3.98 | -6.97266993693 | 57.08 | 57.4 | 52.89 | 4999908 | 54.96962169 | SP |
| 26 | -2.63 | -4.71918176924 | 55.73 | 59.49 | 52.89 | 4610975 | 55.97155125 | SP |
| 52 | 4.2 | 8.58895705521 | 48.9 | 59.49 | 48.4503 | 4653990 | 53.84218887 | SP |
| 156 | 8.01 | 17.7644710579 | 45.09 | 59.49 | 37.765 | 3586545 | 47.68360185 | SP |
| 260 | 17.69 | 49.957639085 | 35.41 | 59.49 | 20.48 | 3860500 | 42.45744902 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 53.1 | -0.15 | -0.28 | 53 | 53.12 | 52.91 | 3098311 |
| 1735255800 | 53.25 | -0.14 | -0.26 | 53.17 | 53.25 | 53.1 | 1586194 |
| 1735077840 | 53.39 | 0.12 | 0.23 | 53.17 | 53.39 | 53.15 | 1589982 |
| 1734996600 | 53.27 | -0.15 | -0.28 | 53.24 | 53.315 | 53.06 | 4973273 |
| 1734737400 | 53.42 | -0.35 | -0.65 | 53.14 | 53.63 | 53.14 | 8088626 |
| 1734651000 | 53.77 | 0.18 | 0.34 | 54.02 | 54.02 | 53.725 | 5836003 |
| 1734564600 | 53.59 | -0.98 | -1.80 | 54.31 | 54.44 | 53.53 | 7217989 |
| 1734478200 | 54.57 | -0.98 | -1.76 | 54.6 | 54.73 | 54.54 | 7191384 |
| 1734391800 | 55.55 | -0.01 | -0.02 | 55.51 | 55.66 | 55.51 | 4560889 |
| 1734132600 | 55.56 | 0.26 | 0.47 | 55.77 | 55.78 | 55.555 | 4788499 |
| 1734046200 | 55.3 | -0.42 | -0.75 | 55.43 | 55.43 | 55.28 | 7443314 |
| 1733959800 | 55.72 | 0.21 | 0.38 | 55.79 | 55.79 | 55.64 | 2252795 |
| 1733873400 | 55.51 | -0.04 | -0.07 | 55.57 | 55.585 | 55.435 | 3758760 |
| 1733787000 | 55.55 | -0.12 | -0.22 | 55.66 | 55.77 | 55.53 | 4887825 |
| 1733527800 | 55.67 | -0.11 | -0.20 | 55.73 | 55.85 | 55.6 | 4823936 |
| 1733441400 | 55.78 | 0.61 | 1.11 | 55.6 | 55.78 | 55.55 | 4316985 |
| 1733355000 | 55.17 | 0.09 | 0.16 | 55.08 | 55.195 | 55.06 | 3206866 |
| 1733268600 | 55.08 | 0.21 | 0.38 | 54.97 | 55.08 | 54.925 | 3596038 |
| 1733182200 | 54.87 | 0.09 | 0.16 | 54.84 | 54.9053 | 54.71 | 3061729 |
| 1732917840 | 54.78 | -0.11 | -0.20 | 54.51 | 54.88 | 54.44 | 4658142 |
| 1732750200 | 54.89 | 0.18 | 0.33 | 54.98 | 54.995 | 54.68 | 3589501 |
| 1732663800 | 54.71 | -0.17 | -0.31 | 54.8 | 54.8 | 54.62 | 3538091 |
| 1732577400 | 54.88 | 0.65 | 1.20 | 54.82 | 54.95 | 54.7 | 8878355 |
| 1732318200 | 54.23 | 1.04 | 1.96 | 53.82 | 54.24 | 53.82 | 7151113 |
| 1732231800 | 53.19 | -0.44 | -0.82 | 53.13 | 53.2 | 52.89 | 5922084 |
| 1732145400 | 53.63 | 0.06 | 0.11 | 53.74 | 53.74 | 53.5 | 5273960 |
| 1732059000 | 53.57 | 0.3 | 0.56 | 53.32 | 53.65 | 53.305 | 4891363 |
| 1731972600 | 53.27 | 0.25 | 0.47 | 53.14 | 53.32 | 53.14 | 5307700 |
| 1731713400 | 53.02 | -0.38 | -0.71 | 53.4 | 53.4 | 52.94 | 4028302 |
| 1731627000 | 53.4 | 0.13 | 0.24 | 53.48 | 53.515 | 53.37 | 4787490 |
| 1731540600 | 53.27 | -0.54 | -1.00 | 53.34 | 53.35 | 53.07 | 7894330 |
| 1731454200 | 53.81 | -0.73 | -1.34 | 53.99 | 54 | 53.745 | 7464736 |
| 1731367800 | 54.54 | 0.18 | 0.33 | 54.47 | 54.6 | 54.47 | 2603839 |
| 1731108600 | 54.36 | -0.58 | -1.06 | 54.51 | 54.57 | 54.285 | 3587645 |
| 1731022200 | 54.94 | -0.2 | -0.36 | 55.03 | 55.03 | 54.655 | 5089050 |
| 1730935800 | 55.14 | 0.39 | 0.71 | 55.2 | 55.24 | 54.955 | 8604554 |
| 1730849400 | 54.75 | 0.45 | 0.83 | 54.6 | 54.75 | 54.595 | 4768313 |
| 1730763000 | 54.3 | -0.56 | -1.02 | 54.49 | 54.535 | 54.275 | 3873282 |
| 1730500200 | 54.86 | 0.04 | 0.07 | 54.87 | 55.115 | 54.8219 | 4978968 |
| 1730413800 | 54.82 | -0.17 | -0.31 | 54.92 | 54.94 | 54.7 | 7841598 |
| 1730327400 | 54.99 | -0.25 | -0.45 | 55.0598 | 55.14 | 54.96 | 7861413 |
| 1730241000 | 55.24 | 0.07 | 0.13 | 55.18 | 55.345 | 55.18 | 3452870 |
| 1730154600 | 55.17 | 0.46 | 0.84 | 55 | 55.2 | 55 | 5380785 |
| 1729895400 | 54.71 | -0.7 | -1.26 | 54.98 | 55 | 54.68 | 4575094 |
| 1729809000 | 55.41 | -0.05 | -0.09 | 55.42 | 55.43 | 55.31 | 4133367 |
| 1729722600 | 55.46 | -0.13 | -0.23 | 55.5 | 55.56 | 55.305 | 4796776 |
| 1729636200 | 55.59 | -0.59 | -1.05 | 55.62 | 55.739 | 55.48 | 3935271 |
| 1729549800 | 56.18 | -0.38 | -0.67 | 56.12 | 56.29 | 56.065 | 8026784 |
| 1729290600 | 56.56 | 0.22 | 0.39 | 56.73 | 56.73 | 56.5 | 5016282 |
| 1729204200 | 56.34 | -0.71 | -1.24 | 56.5 | 56.52 | 56.27 | 4599444 |
| 1729117800 | 57.05 | 0.05 | 0.09 | 57.06 | 57.08 | 56.94 | 1974859 |
| 1729031400 | 57 | -0.32 | -0.56 | 57.0201 | 57.195 | 56.985 | 4663212 |
| 1728945000 | 57.32 | 0.13 | 0.23 | 57.26 | 57.32 | 57.17 | 2335999 |
| 1728685800 | 57.19 | 0.09 | 0.16 | 57 | 57.19 | 56.92 | 3458700 |
| 1728599400 | 57.1 | -0.24 | -0.42 | 57.17 | 57.17 | 56.965 | 3705541 |
| 1728513000 | 57.34 | 0.26 | 0.46 | 57.25 | 57.4 | 57.1 | 4680532 |
| 1728426600 | 57.08 | 1.01 | 1.80 | 57.16 | 57.19 | 56.955 | 5754984 |
| 1728340200 | 56.07 | -1.03 | -1.80 | 56.56 | 56.6 | 56.05 | 8088561 |
| 1728081000 | 57.1 | -0.23 | -0.40 | 57.08 | 57.21 | 57 | 5640685 |
| 1727994600 | 57.33 | -0.68 | -1.17 | 57.59 | 57.655 | 57.31 | 5259838 |
| 1727908200 | 58.01 | -0.17 | -0.29 | 58.22 | 58.22 | 57.8 | 5494036 |
| 1727821800 | 58.18 | -0.35 | -0.60 | 58.67 | 58.67 | 58 | 5466092 |
| 1727735400 | 58.53 | -0.6 | -1.01 | 58.58 | 58.58 | 58.35 | 4425272 |
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
