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 | 0.1448 | 0.259917429546 | 55.71 | 56.0899 | 55.62 | 8412 | 55.90151258 | SP |
| 4 | 0.5248 | 0.948490872944 | 55.33 | 56.52 | 54.67 | 13287 | 55.65032095 | SP |
| 12 | 1.1448 | 2.09248766222 | 54.71 | 56.9 | 54.59 | 9953 | 55.68013427 | SP |
| 26 | 0.3548 | 0.639279279279 | 55.5 | 56.9 | 51.56 | 11422 | 55.05618385 | SP |
| 52 | 3.0548 | 5.78560606061 | 52.8 | 56.9 | 51.56 | 9373 | 54.86157679 | SP |
| 156 | 8.5948 | 18.186203978 | 47.26 | 56.9 | 44.92 | 7967 | 54.59591971 | SP |
| 260 | 8.5948 | 18.186203978 | 47.26 | 56.9 | 44.92 | 7967 | 54.59591971 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 55.8548 | -0.08 | -0.14 | 55.72 | 55.8548 | 55.72 | 5527 |
| 1783463400 | 55.935 | -0.1 | -0.17 | 55.96 | 56.069 | 55.88 | 4172 |
| 1783377000 | 56.03 | 0.27 | 0.48 | 55.86 | 56.0899 | 55.86 | 14977 |
| 1783031400 | 55.7643 | 0.02 | 0.03 | 55.87 | 55.95 | 55.62 | 9504 |
| 1782945000 | 55.7493 | -0.04 | -0.07 | 55.71 | 55.9067 | 55.71 | 4993 |
| 1782858600 | 55.7876 | 0.44 | 0.79 | 55.3 | 55.7876 | 55.3 | 20337 |
| 1782772200 | 55.3507 | 0.4 | 0.73 | 55 | 55.36 | 54.94 | 20385 |
| 1782513000 | 54.9499 | 0.07 | 0.12 | 54.72 | 55.1 | 54.67 | 28250 |
| 1782426600 | 54.8821 | -0.03 | -0.05 | 55.16 | 55.16 | 54.88 | 7021 |
| 1782340200 | 54.9097 | -0.5 | -0.90 | 55.08 | 55.34 | 54.835 | 9391 |
| 1782253800 | 55.4102 | -0.56 | -1.00 | 55.37 | 55.61 | 55.31 | 4355 |
| 1782167400 | 55.9713 | -0.15 | -0.26 | 56.19 | 56.33 | 55.925 | 12820 |
| 1781821800 | 56.12 | 0.44 | 0.79 | 56.1 | 56.17 | 55.9318 | 28372 |
| 1781735400 | 55.6784 | -0.56 | -0.99 | 56.32 | 56.32 | 55.63 | 8553 |
| 1781649000 | 56.237 | -0.15 | -0.26 | 56.46 | 56.51 | 56.237 | 6330 |
| 1781562600 | 56.3853 | 0.68 | 1.21 | 56.32 | 56.52 | 56.2711 | 16872 |
| 1781303400 | 55.7096 | 0.21 | 0.38 | 55.57 | 55.81 | 55.365 | 25665 |
| 1781217000 | 55.4965 | 0.61 | 1.11 | 55.02 | 55.55 | 54.845 | 9533 |
| 1781130600 | 54.8893 | -0.55 | -1.00 | 55.33 | 55.515 | 54.88 | 7627 |
| 1781044200 | 55.4416 | -0.17 | -0.30 | 55.73 | 55.9099 | 54.79 | 13754 |
| 1780957800 | 55.6092 | 0.02 | 0.03 | 55.71 | 55.88 | 55.5905 | 5318 |
| 1780698600 | 55.59 | -0.97 | -1.71 | 56.35 | 56.35 | 55.51 | 4801 |
| 1780612200 | 56.5557 | 0.16 | 0.28 | 56.29 | 56.64 | 56.27 | 8161 |
| 1780525800 | 56.3961 | -0.22 | -0.39 | 56.49 | 56.54 | 56.38 | 7624 |
| 1780439400 | 56.615 | 0.02 | 0.04 | 56.58 | 56.67 | 56.54 | 4407 |
| 1780353000 | 56.59 | 0.1 | 0.17 | 56.42 | 56.635 | 56.42 | 5879 |
| 1780093800 | 56.4929 | 0.1 | 0.18 | 56.5 | 56.5599 | 56.45 | 11849 |
| 1780007400 | 56.3897 | 0.17 | 0.31 | 56.4 | 56.4298 | 56.3189 | 6912 |
| 1779921000 | 56.215 | -0.39 | -0.68 | 56.15 | 56.27 | 56.1431 | 8523 |
| 1779834600 | 56.6 | 0.24 | 0.42 | 56.48 | 56.62 | 56.48 | 14492 |
| 1779489000 | 56.364 | 0.13 | 0.23 | 56.44 | 56.51 | 56.34 | 12669 |
| 1779402600 | 56.2349 | 0.09 | 0.17 | 56.1 | 56.29 | 56.065 | 6106 |
| 1779316200 | 56.1417 | 0.32 | 0.58 | 56.03 | 56.9 | 55.93 | 8075 |
| 1779229800 | 55.8182 | -0.18 | -0.32 | 55.91 | 55.955 | 55.755 | 5233 |
| 1779143400 | 55.9952 | -0.01 | -0.03 | 55.98 | 56.17 | 55.8371 | 7649 |
| 1778884200 | 56.01 | -0.32 | -0.56 | 56.14 | 56.1899 | 55.99 | 5378 |
| 1778797800 | 56.3252 | 0.25 | 0.45 | 56.25 | 56.36 | 56.08 | 12872 |
| 1778711400 | 56.0739 | 0.17 | 0.30 | 55.85 | 56.095 | 55.85 | 13775 |
| 1778625000 | 55.9084 | 0.01 | 0.02 | 55.8 | 55.9084 | 55.67 | 5084 |
| 1778538600 | 55.8975 | 0.05 | 0.09 | 55.72 | 55.99 | 55.72 | 13981 |
| 1778279400 | 55.8456 | 0.26 | 0.47 | 55.65 | 55.86 | 55.65 | 3752 |
| 1778193000 | 55.5866 | -0.1 | -0.17 | 55.78 | 55.78 | 55.55 | 6226 |
| 1778106600 | 55.6819 | 0.43 | 0.78 | 55.4 | 55.6819 | 55.4 | 11505 |
| 1778020200 | 55.25 | 0.31 | 0.57 | 55.11 | 55.33 | 55.11 | 8299 |
| 1777933800 | 54.9393 | -0.22 | -0.40 | 55.02 | 55.15 | 54.83 | 17269 |
| 1777674600 | 55.16 | 0.13 | 0.24 | 55.19 | 55.3399 | 55.16 | 7920 |
| 1777588200 | 55.03 | 0.23 | 0.43 | 54.93 | 55.0699 | 54.872 | 13822 |
| 1777501800 | 54.7962 | -0.38 | -0.69 | 54.86 | 54.87 | 54.7201 | 5213 |
| 1777415400 | 55.1749 | -0.07 | -0.13 | 55.2 | 55.21 | 55.115 | 8795 |
| 1777329000 | 55.2475 | 0.01 | 0.01 | 55.18 | 55.269 | 55.18 | 6698 |
| 1777069800 | 55.2399 | 0.21 | 0.39 | 55.17 | 55.2399 | 55.1 | 5771 |
| 1776983400 | 55.025 | -0.09 | -0.16 | 55.13 | 55.16 | 54.85 | 7265 |
| 1776897000 | 55.1158 | 0.28 | 0.50 | 55.06 | 55.1158 | 54.99 | 4268 |
| 1776810600 | 54.8395 | -0.11 | -0.20 | 55.08 | 55.0884 | 54.8395 | 8610 |
| 1776724200 | 54.95 | -0.08 | -0.15 | 55.03 | 55.035 | 54.91 | 6651 |
| 1776465000 | 55.0305 | 0.25 | 0.45 | 54.89 | 55.11 | 54.89 | 10669 |
| 1776378600 | 54.785 | 0.05 | 0.10 | 54.71 | 54.8099 | 54.69 | 7694 |
| 1776292200 | 54.7302 | 0.19 | 0.35 | 54.71 | 54.735 | 54.59 | 5167 |
| 1776205800 | 54.5375 | 0.28 | 0.51 | 54.32 | 54.58 | 54.32 | 15905 |
| 1776119400 | 54.2612 | 0.29 | 0.54 | 54 | 54.2612 | 53.9 | 12380 |
| 1775860200 | 53.97 | -0.08 | -0.15 | 54.12 | 54.12 | 53.965 | 7498 |
| 1775773800 | 54.05 | 0.26 | 0.48 | 53.87 | 54.06 | 53.7601 | 7918 |
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.
