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 | -0.22 | -0.406203840473 | 54.16 | 55.95 | 53.97 | 937365 | 54.56200978 | SP |
| 4 | -0.86 | -1.56934306569 | 54.8 | 57.99 | 53.1 | 852612 | 55.06764085 | SP |
| 12 | -0.86 | -1.56934306569 | 54.8 | 59.18 | 51.34 | 1174223 | 55.1570244 | SP |
| 26 | 10.94 | 25.4418604651 | 43 | 59.18 | 40.55 | 925377 | 52.40006568 | SP |
| 52 | 15.08 | 38.8059701493 | 38.86 | 59.18 | 38.68 | 658396 | 48.97385954 | SP |
| 156 | 16.87 | 45.5084974373 | 37.07 | 59.18 | 33.89 | 675330 | 43.16747748 | SP |
| 260 | 26.13 | 93.9590075512 | 27.81 | 59.18 | 23.08 | 801257 | 37.86805213 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 53.94 | -0.85 | -1.55 | 54.635 | 54.695 | 53.49 | 1129402 |
| 1780957800 | 54.79 | 0.54 | 1.00 | 54.79 | 55.37 | 54.66 | 350670 |
| 1780698600 | 54.25 | -1.15 | -2.08 | 55.36 | 55.37 | 54.215 | 3054597 |
| 1780612200 | 55.4 | -0.04 | -0.07 | 55.18 | 55.59 | 54.9 | 295411 |
| 1780525800 | 55.44 | 0.48 | 0.87 | 55.41 | 55.95 | 55.07 | 485595 |
| 1780439400 | 54.96 | 0.75 | 1.38 | 54.16 | 55.05 | 54.16 | 500554 |
| 1780353000 | 54.21 | 0.9 | 1.69 | 54 | 54.63 | 53.74 | 956847 |
| 1780093800 | 53.31 | -0.46 | -0.86 | 53.54 | 53.67 | 53.1 | 643665 |
| 1780007400 | 53.77 | -0.02 | -0.04 | 54.36 | 54.45 | 53.74 | 1209496 |
| 1779921000 | 53.79 | -0.94 | -1.72 | 53.89 | 54.215 | 53.47 | 502634 |
| 1779834600 | 54.73 | -1.42 | -2.53 | 55.67 | 55.98 | 54.73 | 1700923 |
| 1779489000 | 56.15 | 0.09 | 0.16 | 55.9 | 56.315 | 55.74 | 1368126 |
| 1779402600 | 56.06 | -0.32 | -0.57 | 56.8 | 57.13 | 55.76 | 1145824 |
| 1779316200 | 56.38 | -1.24 | -2.15 | 57.32 | 57.99 | 56.3 | 755142 |
| 1779229800 | 57.62 | 0.42 | 0.73 | 57.34 | 57.8651 | 56.925 | 372734 |
| 1779143400 | 57.2 | 1.12 | 2.00 | 56 | 57.32 | 55.68 | 1036144 |
| 1778884200 | 56.08 | 1 | 1.82 | 55.45 | 56.11 | 55.32 | 555843 |
| 1778797800 | 55.08 | 0.28 | 0.51 | 54.73 | 55.225 | 54.65 | 360896 |
| 1778711400 | 54.8 | -0.03 | -0.05 | 54.7 | 54.84 | 54.36 | 471584 |
| 1778625000 | 54.83 | 0.45 | 0.83 | 54.8 | 55 | 54.43 | 432938 |
| 1778538600 | 54.38 | 1.32 | 2.49 | 53.73 | 54.44 | 53.66 | 2881441 |
| 1778279400 | 53.06 | -0.3 | -0.56 | 53.38 | 53.56 | 52.99 | 3508282 |
| 1778193000 | 53.36 | -1.1 | -2.02 | 53.47 | 53.51 | 52.78 | 1247123 |
| 1778106600 | 54.46 | -2.06 | -3.64 | 54.82 | 55.0569 | 54.175 | 651177 |
| 1778020200 | 56.52 | 0.09 | 0.16 | 56.31 | 56.8 | 56.095 | 698598 |
| 1777933800 | 56.43 | 0.38 | 0.68 | 55.93 | 56.56 | 55.56 | 929136 |
| 1777674600 | 56.05 | -0.76 | -1.34 | 56.48 | 56.65 | 55.59 | 514008 |
| 1777588200 | 56.81 | 0.79 | 1.41 | 55.64 | 56.97 | 55.29 | 2343547 |
| 1777501800 | 56.02 | 1.15 | 2.10 | 55.52 | 56.06 | 55.26 | 1116158 |
| 1777415400 | 54.87 | 0.7 | 1.29 | 54.825 | 55.21 | 54.7 | 1500878 |
| 1777329000 | 54.17 | -0.09 | -0.17 | 54.48 | 54.88 | 54.02 | 1217538 |
| 1777069800 | 54.26 | -0.16 | -0.29 | 54.22 | 54.32 | 53.73 | 1574420 |
| 1776983400 | 54.42 | 0.46 | 0.85 | 54.23 | 54.5 | 53.97 | 1792297 |
| 1776897000 | 53.96 | 0.58 | 1.09 | 53.73 | 54.09 | 53.64 | 1170933 |
| 1776810600 | 53.38 | 0.62 | 1.18 | 52.91 | 53.41 | 52.7 | 729957 |
| 1776724200 | 52.76 | 0.13 | 0.25 | 52.745 | 53.225 | 52.51 | 1602819 |
| 1776465000 | 52.63 | -1.76 | -3.24 | 52.31 | 52.71 | 51.34 | 1544677 |
| 1776378600 | 54.39 | 0.88 | 1.64 | 53.72 | 54.5249 | 53.72 | 402389 |
| 1776292200 | 53.51 | -0.4 | -0.74 | 53.67 | 53.92 | 53.4 | 1040431 |
| 1776205800 | 53.91 | -1.13 | -2.05 | 54.605 | 54.7 | 53.64 | 853943 |
| 1776119400 | 55.04 | 0.26 | 0.47 | 55.31 | 55.52 | 54.7299 | 1613935 |
| 1775860200 | 54.78 | -0.12 | -0.22 | 54.89 | 55.04 | 54.38 | 491240 |
| 1775773800 | 54.9 | -0.32 | -0.58 | 55.61 | 56.27 | 54.71 | 1683149 |
| 1775687400 | 55.22 | -1.85 | -3.24 | 54.13 | 55.37 | 53.64 | 1424898 |
| 1775601000 | 57.07 | 0.27 | 0.48 | 56.89 | 57.5493 | 56.83 | 590459 |
| 1775514600 | 56.8 | 0.32 | 0.57 | 56.34 | 56.8 | 56.1 | 583360 |
| 1775169000 | 56.48 | 0.66 | 1.18 | 57.13 | 57.6091 | 56.14 | 829172 |
| 1775082600 | 55.82 | -1.79 | -3.11 | 56.49 | 57.29 | 55.3301 | 1478987 |
| 1774996200 | 57.61 | -0.45 | -0.78 | 58.32 | 58.89 | 56.63 | 936498 |
| 1774909800 | 58.06 | -0.2 | -0.34 | 58.99 | 59.18 | 57.88 | 2232744 |
| 1774650600 | 58.26 | 0.86 | 1.50 | 57.42 | 58.35 | 57.25 | 959141 |
| 1774564200 | 57.4 | 0.67 | 1.18 | 56.94 | 57.72 | 56.81 | 628693 |
| 1774477800 | 56.73 | -0.13 | -0.23 | 56.39 | 56.98 | 56.39 | 1224325 |
| 1774391400 | 56.86 | 0.96 | 1.72 | 56.14 | 57.44 | 56.05 | 790987 |
| 1774305000 | 55.9 | 0.26 | 0.47 | 54.61 | 56.12 | 54.37 | 1484720 |
| 1774045800 | 55.64 | -0.35 | -0.63 | 56 | 56.475 | 55.62 | 5051755 |
| 1773959400 | 55.99 | 0.85 | 1.54 | 55.36 | 56.3599 | 55.26 | 926568 |
| 1773873000 | 55.14 | 0.06 | 0.11 | 55.32 | 55.44 | 55.085 | 556200 |
| 1773786600 | 55.08 | 0.71 | 1.31 | 54.8 | 55.49 | 54.64 | 1051387 |
| 1773700200 | 54.37 | 0.34 | 0.63 | 54.21 | 54.55 | 53.77 | 615417 |
| 1773441000 | 54.03 | 0.26 | 0.48 | 53.76 | 54.2283 | 53.57 | 407290 |
| 1773354600 | 53.77 | 0.47 | 0.88 | 53.46 | 54.269 | 53.33 | 628462 |
| 1773268200 | 53.3 | 1.22 | 2.34 | 52.1 | 53.34 | 52.1 | 399895 |
| 1773181800 | 52.08 | -0.5 | -0.95 | 52.2 | 52.675 | 51.78 | 749094 |
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.
