Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -0.878923766816 | 55.75 | 56.06 | 54.8054 | 297201 | 55.49011067 | SP |
| 4 | -1.17 | -2.07336523126 | 56.43 | 58.47 | 54.4901 | 332933 | 56.38345601 | SP |
| 12 | -0.06 | -0.108459869848 | 55.32 | 58.47 | 53.82 | 336576 | 56.13191062 | SP |
| 26 | 43.98 | 389.893617021 | 11.28 | 58.47 | 11.28 | 276576 | 55.00934238 | SP |
| 52 | 43.98 | 389.893617021 | 11.28 | 58.47 | 11.28 | 137182 | 55.00934238 | SP |
| 156 | 43.98 | 389.893617021 | 11.28 | 58.47 | 11.28 | 45727 | 55.00934238 | SP |
| 260 | 43.98 | 389.893617021 | 11.28 | 58.47 | 11.28 | 27327 | 55.00934238 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 55.26 | 0.01 | 0.02 | 55.25 | 55.45 | 54.8054 | 270005 |
| 1780957800 | 55.25 | -0.55 | -0.99 | 55.93 | 55.9601 | 55.25 | 394279 |
| 1780698600 | 55.8 | -0.14 | -0.25 | 55.78 | 56 | 55.43 | 330075 |
| 1780612200 | 55.94 | 0.53 | 0.96 | 55.29 | 56 | 55.09 | 177172 |
| 1780525800 | 55.41 | 0.02 | 0.04 | 55.75 | 56.06 | 55.41 | 314476 |
| 1780439400 | 55.39 | 0.86 | 1.58 | 54.72 | 55.49 | 54.6522 | 301007 |
| 1780353000 | 54.53 | 0.01 | 0.02 | 55 | 55.15 | 54.53 | 462359 |
| 1780093800 | 54.52 | -0.9 | -1.62 | 55.53 | 55.53 | 54.4901 | 482323 |
| 1780007400 | 55.42 | -0.45 | -0.81 | 56.16 | 56.219 | 55.35 | 241750 |
| 1779921000 | 55.87 | -0.94 | -1.65 | 56.3 | 56.435 | 55.8 | 332144 |
| 1779834600 | 56.81 | -0.81 | -1.41 | 57.27 | 57.54 | 56.802 | 443276 |
| 1779489000 | 57.62 | 0.12 | 0.21 | 57.4 | 57.7 | 57.152 | 253777 |
| 1779402600 | 57.5 | 0.24 | 0.42 | 57.46 | 57.725 | 57.22 | 222515 |
| 1779316200 | 57.26 | -1.04 | -1.78 | 57.38 | 57.905 | 57.1 | 259889 |
| 1779229800 | 58.3 | 0.17 | 0.29 | 57.98 | 58.47 | 57.7 | 495543 |
| 1779143400 | 58.13 | 0.28 | 0.48 | 57.86 | 58.18 | 57.5609 | 582768 |
| 1778884200 | 57.85 | 0.15 | 0.26 | 57.91 | 57.92 | 57.51 | 311157 |
| 1778797800 | 57.7 | 0.86 | 1.51 | 56.9 | 57.7 | 56.87 | 205510 |
| 1778711400 | 56.84 | 0.14 | 0.25 | 56.43 | 56.97 | 56.14 | 245711 |
| 1778625000 | 56.7 | 0.38 | 0.67 | 56.6 | 56.8 | 56.22 | 309607 |
| 1778538600 | 56.32 | 0.76 | 1.37 | 55.78 | 56.39 | 55.55 | 307907 |
| 1778279400 | 55.56 | -0.12 | -0.22 | 55.81 | 55.9145 | 55.32 | 256525 |
| 1778193000 | 55.68 | -0.85 | -1.50 | 55.75 | 55.84 | 55 | 354420 |
| 1778106600 | 56.53 | -1.22 | -2.11 | 57.4 | 57.4 | 56.15 | 641266 |
| 1778020200 | 57.75 | -0.15 | -0.26 | 57.71 | 58.07 | 57.6 | 208391 |
| 1777933800 | 57.9 | 0.31 | 0.54 | 57.48 | 57.95 | 57.108 | 327989 |
| 1777674600 | 57.59 | -0.09 | -0.16 | 57.46 | 57.6985 | 56.835 | 254574 |
| 1777588200 | 57.68 | 1.3 | 2.31 | 56.01 | 57.71 | 55.89 | 297763 |
| 1777501800 | 56.38 | 0.59 | 1.06 | 56.22 | 56.38 | 55.9 | 227964 |
| 1777415400 | 55.79 | 0.82 | 1.49 | 55.31 | 55.92 | 55.16 | 213427 |
| 1777329000 | 54.97 | 0.19 | 0.35 | 55 | 55.38 | 54.6001 | 271797 |
| 1777069800 | 54.78 | 0.01 | 0.02 | 54.5 | 54.81 | 54.3 | 468898 |
| 1776983400 | 54.77 | 0.33 | 0.61 | 54.41 | 54.7899 | 54.28 | 322715 |
| 1776897000 | 54.44 | -0.21 | -0.38 | 54.24 | 54.478 | 54.13 | 248667 |
| 1776810600 | 54.65 | -0.19 | -0.35 | 54.86 | 55.14 | 54.3775 | 430589 |
| 1776724200 | 54.84 | 0.12 | 0.22 | 55 | 55.1994 | 54.635 | 572392 |
| 1776465000 | 54.72 | -0.22 | -0.40 | 54.75 | 55.2278 | 53.82 | 556601 |
| 1776378600 | 54.94 | 0.14 | 0.26 | 54.84 | 55.2346 | 54.63 | 223292 |
| 1776292200 | 54.8 | -0.25 | -0.45 | 55 | 55.0227 | 54.63 | 255064 |
| 1776205800 | 55.05 | -0.48 | -0.86 | 55.43 | 55.43 | 54.55 | 362211 |
| 1776119400 | 55.53 | -0.6 | -1.07 | 56.495 | 56.6 | 55.25 | 327454 |
| 1775860200 | 56.13 | -0.02 | -0.04 | 56.22 | 56.25 | 55.63 | 167637 |
| 1775773800 | 56.15 | -0.14 | -0.25 | 56.53 | 57.1 | 55.955 | 181022 |
| 1775687400 | 56.29 | -0.56 | -0.99 | 55.11 | 56.43 | 54.73 | 440169 |
| 1775601000 | 56.85 | 0.39 | 0.69 | 56.46 | 57.1999 | 56.302 | 374258 |
| 1775514600 | 56.46 | 0.27 | 0.48 | 56.13 | 56.52 | 55.885 | 241986 |
| 1775169000 | 56.19 | 0.5 | 0.90 | 56.55 | 56.55 | 55.8 | 404716 |
| 1775082600 | 55.69 | -0.94 | -1.66 | 56.23 | 56.27 | 54.93 | 675729 |
| 1774996200 | 56.63 | -0.23 | -0.40 | 57 | 57.1 | 55.91 | 333861 |
| 1774909800 | 56.86 | -0.39 | -0.68 | 57.59 | 57.8099 | 56.66 | 350554 |
| 1774650600 | 57.25 | -0.06 | -0.10 | 57.24 | 57.78 | 57.14 | 503801 |
| 1774564200 | 57.31 | 0.38 | 0.67 | 57.04 | 57.415 | 56.85 | 371233 |
| 1774477800 | 56.93 | -0.03 | -0.05 | 56.6 | 56.95 | 56.45 | 181610 |
| 1774391400 | 56.96 | 0.61 | 1.08 | 56.57 | 57.2965 | 56.3901 | 284797 |
| 1774305000 | 56.35 | 0.57 | 1.02 | 55.34 | 56.49 | 55.225 | 292071 |
| 1774045800 | 55.78 | -0.33 | -0.59 | 56.14 | 56.565 | 55.65 | 373149 |
| 1773959400 | 56.11 | 0.91 | 1.65 | 55.2 | 56.38 | 55.17 | 352908 |
| 1773873000 | 55.2 | -0.74 | -1.32 | 55.32 | 55.38 | 54.86 | 226638 |
| 1773786600 | 55.94 | 0.02 | 0.04 | 56.09 | 56.3889 | 55.77 | 350340 |
| 1773700200 | 55.92 | 0.03 | 0.05 | 55.82 | 56.01 | 55.38 | 447777 |
| 1773441000 | 55.89 | 0.14 | 0.25 | 55.78 | 56.11 | 55.3901 | 323598 |
| 1773354600 | 55.75 | -0.1 | -0.18 | 56.09 | 56.3799 | 55.57 | 306816 |
| 1773268200 | 55.85 | 0.13 | 0.23 | 55.62 | 56.02 | 55.38 | 298621 |
| 1773181800 | 55.72 | -0.06 | -0.11 | 55.9 | 56.14 | 55.58 | 334864 |
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.
