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 | -1.21 | -2.34860248447 | 51.52 | 51.88 | 50.31 | 450900 | 51.20896526 | SP |
| 4 | -0.54 | -1.06194690265 | 50.85 | 51.88 | 50.31 | 477668 | 51.01906827 | SP |
| 12 | -1.93 | -3.69448698315 | 52.24 | 52.34 | 49.11 | 457891 | 50.8246562 | SP |
| 26 | -3.02 | -5.66285392837 | 53.33 | 55.4999 | 49.11 | 371044 | 52.12792987 | SP |
| 52 | -2.24 | -4.26260704091 | 52.55 | 55.4999 | 49.11 | 341264 | 52.05053771 | SP |
| 156 | -2.37 | -4.49886104784 | 52.68 | 57.02 | 45.18 | 222026 | 51.57993441 | SP |
| 260 | 9.99 | 24.7767857143 | 40.32 | 62.55 | 30 | 143671 | 51.61977582 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 51.7 | 0.67 | 1.31 | 51 | 51.8 | 50.9 | 583015 |
| 1741303800 | 51.03 | 0.01 | 0.02 | 50.78 | 51.1 | 50.5899 | 435694 |
| 1741217400 | 51.02 | 0.36 | 0.71 | 50.75 | 51.1397 | 50.51 | 401763 |
| 1741131000 | 50.66 | -0.74 | -1.44 | 51.37 | 51.4077 | 50.61 | 393728 |
| 1741044600 | 51.4 | -0.09 | -0.17 | 51.52 | 51.88 | 51.15 | 441488 |
| 1740785400 | 51.49 | 0.58 | 1.14 | 51.17 | 51.5899 | 50.94 | 383216 |
| 1740699000 | 50.91 | 0.05 | 0.10 | 50.95 | 51.15 | 50.705 | 573878 |
| 1740612600 | 50.86 | -0.42 | -0.82 | 51.36 | 51.36 | 50.7756 | 346304 |
| 1740526200 | 51.28 | 0.35 | 0.69 | 51.02 | 51.3 | 51 | 380412 |
| 1740439800 | 50.93 | 0.13 | 0.26 | 50.8 | 51.14 | 50.6 | 410097 |
| 1740180600 | 50.8 | -0.42 | -0.82 | 50.82 | 50.93 | 50.657 | 415334 |
| 1740094200 | 51.22 | 0.14 | 0.27 | 50.98 | 51.25 | 50.8501 | 609840 |
| 1740007800 | 51.08 | 0.21 | 0.41 | 50.82 | 51.08 | 50.7 | 492541 |
| 1739921400 | 50.87 | 0.16 | 0.32 | 50.69 | 50.87 | 50.4501 | 766602 |
| 1739575800 | 50.71 | -0.19 | -0.37 | 51.05 | 51.0897 | 50.62 | 365954 |
| 1739489400 | 50.9 | 0.25 | 0.49 | 50.67 | 50.92 | 50.4676 | 808540 |
| 1739403000 | 50.65 | -0.42 | -0.82 | 50.74 | 50.7669 | 50.46 | 612578 |
| 1739316600 | 51.07 | 0.35 | 0.69 | 50.755 | 51.08 | 50.645 | 373383 |
| 1739230200 | 50.72 | 0.13 | 0.26 | 50.85 | 50.85 | 50.4726 | 282514 |
| 1738971000 | 50.59 | -0.22 | -0.43 | 50.91 | 50.91 | 50.47 | 458390 |
| 1738884600 | 50.81 | -0.12 | -0.24 | 51.09 | 51.09 | 50.61 | 379733 |
| 1738798200 | 50.93 | 0.1 | 0.20 | 50.9 | 50.94 | 50.53 | 389350 |
| 1738711800 | 50.83 | -0.14 | -0.27 | 50.94 | 50.9793 | 50.77 | 614387 |
| 1738625400 | 50.97 | -0.18 | -0.35 | 50.75 | 51.12 | 50.38 | 515641 |
| 1738366200 | 51.15 | -0.36 | -0.70 | 51.51 | 51.51 | 51.0437 | 577192 |
| 1738279800 | 51.51 | 0.49 | 0.96 | 51.3 | 51.59 | 51.175 | 401573 |
| 1738193400 | 51.02 | -0.19 | -0.37 | 51.24 | 51.35 | 50.96 | 419053 |
| 1738107000 | 51.21 | -0.48 | -0.93 | 51.67 | 51.67 | 51.1308 | 604423 |
| 1738020600 | 51.69 | 0.76 | 1.49 | 50.94 | 51.69 | 50.94 | 1178330 |
| 1737761400 | 50.93 | 0.33 | 0.65 | 50.91 | 51.06 | 50.745 | 526656 |
| 1737675000 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1737588600 | 50.6 | -0.82 | -1.59 | 51.03 | 51.03 | 50.566 | 544146 |
| 1737502200 | 51.42 | 0.47 | 0.92 | 51.26 | 51.5296 | 51.16 | 526391 |
| 1737156600 | 50.95 | 0.12 | 0.24 | 50.93 | 51.1393 | 50.83 | 452368 |
| 1737070200 | 50.83 | 0.53 | 1.05 | 50.33 | 50.8375 | 50.12 | 352890 |
| 1736983800 | 50.3 | 0.17 | 0.34 | 50.6 | 50.7173 | 50.14 | 358156 |
| 1736897400 | 50.13 | 0.35 | 0.70 | 49.98 | 50.155 | 49.7644 | 336736 |
| 1736811000 | 49.78 | 0.56 | 1.14 | 49.17 | 49.78 | 49.11 | 222422 |
| 1736551800 | 49.22 | -0.78 | -1.56 | 49.72 | 49.72 | 49.1324 | 436562 |
| 1736379000 | 50 | 0.15 | 0.30 | 49.83 | 50 | 49.47 | 340697 |
| 1736292600 | 49.85 | -0.03 | -0.06 | 49.95 | 50.25 | 49.68 | 368561 |
| 1736206200 | 49.88 | -0.31 | -0.62 | 50.36 | 50.4376 | 49.8 | 297455 |
| 1735947000 | 50.19 | 0.27 | 0.54 | 50.12 | 50.27 | 49.7901 | 243805 |
| 1735860600 | 49.92 | -0.29 | -0.58 | 50.49 | 50.5618 | 49.783 | 299949 |
| 1735687800 | 50.21 | 0.13 | 0.26 | 50.28 | 50.36 | 49.9493 | 566799 |
| 1735601400 | 50.08 | -0.43 | -0.85 | 50.2 | 50.21 | 49.78 | 595316 |
| 1735342200 | 50.51 | -0.29 | -0.57 | 50.56 | 50.8719 | 50.3008 | 340093 |
| 1735255800 | 50.8 | 0.05 | 0.10 | 50.73 | 50.8766 | 50.57 | 293399 |
| 1735077840 | 50.75 | 0.36 | 0.71 | 50.39 | 50.76 | 50.3 | 189023 |
| 1734996600 | 50.39 | -0.11 | -0.22 | 50.38 | 50.47 | 50.0501 | 467232 |
| 1734737400 | 50.5 | 0.44 | 0.88 | 50.04 | 50.7855 | 49.9144 | 587806 |
| 1734651000 | 50.06 | -0.3 | -0.60 | 50.55 | 50.7 | 50.01 | 514676 |
| 1734564600 | 50.36 | -1.21 | -2.35 | 51.57 | 51.6062 | 50.36 | 507136 |
| 1734478200 | 51.57 | -0.31 | -0.60 | 51.69 | 51.87 | 51.45 | 479603 |
| 1734391800 | 51.88 | -0.32 | -0.61 | 52.24 | 52.34 | 51.852 | 362306 |
| 1734132600 | 52.2 | -0.57 | -1.08 | 52.5 | 52.5 | 52.0401 | 375987 |
| 1734046200 | 52.77 | -0.09 | -0.17 | 52.77 | 52.9 | 52.7001 | 252973 |
| 1733959800 | 52.86 | -0.28 | -0.53 | 53.36 | 53.36 | 52.7802 | 251229 |
| 1733873400 | 53.14 | -0.2 | -0.37 | 53.37 | 53.37 | 52.78 | 303314 |
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
