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 | -0.92 | -1.73258003766 | 53.1 | 53.28 | 51.9301 | 2609012 | 52.36809127 | SP |
| 4 | -1.7 | -3.15515961396 | 53.88 | 54.11 | 51.79 | 3151954 | 53.05472495 | SP |
| 12 | 2.41 | 4.84227446253 | 49.77 | 54.11 | 49.41 | 3223337 | 52.58488275 | SP |
| 26 | -0.8 | -1.51000377501 | 52.98 | 54.11 | 47.77 | 3976207 | 51.97347932 | SP |
| 52 | 2.21 | 4.42265359216 | 49.97 | 54.11 | 47.77 | 3117171 | 51.96526877 | SP |
| 156 | 3.04 | 6.18640618641 | 49.14 | 54.11 | 41.6 | 1444299 | 51.2803115 | SP |
| 260 | 2.28 | 4.56913827655 | 49.9 | 54.11 | 41.6 | 1135962 | 51.27311624 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 52.18 | 0.01 | 0.02 | 52.56 | 52.95 | 51.9301 | 2647501 |
| 1782340200 | 52.17 | -0.04 | -0.07 | 52.305 | 52.64 | 52.03 | 2507809 |
| 1782253800 | 52.205 | -0.69 | -1.30 | 52.26 | 52.595 | 52.1 | 2571264 |
| 1782167400 | 52.89 | -0.16 | -0.30 | 53.1 | 53.28 | 52.835 | 2709473 |
| 1781821800 | 53.05 | 0.5 | 0.95 | 53.14 | 53.17 | 52.8628 | 2914842 |
| 1781735400 | 52.55 | -0.58 | -1.09 | 53.22 | 53.26 | 52.425 | 3356572 |
| 1781649000 | 53.13 | -0.78 | -1.45 | 53.4 | 53.4299 | 53.11 | 2560222 |
| 1781562600 | 53.91 | 0.81 | 1.53 | 53.75 | 54.02 | 53.74 | 4267541 |
| 1781303400 | 53.1 | 0.28 | 0.53 | 52.93 | 53.2377 | 52.64 | 3562482 |
| 1781217000 | 52.82 | 0.82 | 1.58 | 52.2 | 52.94 | 51.92 | 3815564 |
| 1781130600 | 52 | -0.77 | -1.46 | 52.51 | 52.845 | 51.97 | 3026026 |
| 1781044200 | 52.77 | -0.16 | -0.30 | 53.2 | 53.4 | 51.79 | 4822320 |
| 1780957800 | 52.93 | 0.16 | 0.30 | 53.14 | 53.295 | 52.8599 | 2892353 |
| 1780698600 | 52.77 | -1.21 | -2.24 | 53.76 | 53.76 | 52.655 | 4774350 |
| 1780612200 | 53.98 | 0.18 | 0.33 | 53.69 | 54.04 | 53.64 | 2727627 |
| 1780525800 | 53.8 | -0.27 | -0.50 | 54.05 | 54.05 | 53.76 | 2558924 |
| 1780439400 | 54.07 | 0.08 | 0.14 | 53.95 | 54.11 | 53.92 | 2109836 |
| 1780353000 | 53.995 | 0.1 | 0.19 | 53.9 | 54.09 | 53.795 | 3936788 |
| 1780093800 | 53.89 | 0.07 | 0.13 | 53.88 | 53.96 | 53.835 | 2125628 |
| 1780007400 | 53.82 | 0.17 | 0.33 | 53.64 | 53.84 | 53.595 | 2752015 |
| 1779921000 | 53.645 | 0.04 | 0.07 | 53.62 | 53.66 | 53.54 | 2746551 |
| 1779834600 | 53.61 | 0.23 | 0.43 | 53.61 | 53.68 | 53.5221 | 2720709 |
| 1779489000 | 53.38 | 0.12 | 0.23 | 53.38 | 53.53 | 53.335 | 3428109 |
| 1779402600 | 53.26 | 0.1 | 0.19 | 53.01 | 53.33 | 52.98 | 3100486 |
| 1779316200 | 53.16 | -0.17 | -0.32 | 52.9 | 53.16 | 52.795 | 2619340 |
| 1779229800 | 53.33 | -0.21 | -0.39 | 53.38 | 53.5 | 53.205 | 3216841 |
| 1779143400 | 53.54 | 0.01 | 0.02 | 53.57 | 53.6599 | 53.28 | 4008532 |
| 1778884200 | 53.53 | -0.39 | -0.72 | 53.63 | 53.7289 | 53.47 | 3141690 |
| 1778797800 | 53.92 | 0.27 | 0.51 | 53.69 | 53.96 | 53.69 | 2252190 |
| 1778711400 | 53.645 | 0.19 | 0.35 | 53.48 | 53.71 | 53.32 | 2017664 |
| 1778625000 | 53.46 | -0.03 | -0.06 | 53.38 | 53.4899 | 53.1231 | 2441837 |
| 1778538600 | 53.49 | 0.08 | 0.15 | 53.35 | 53.56 | 53.35 | 3024898 |
| 1778279400 | 53.41 | 0.28 | 0.53 | 53.3 | 53.42 | 53.27 | 2875159 |
| 1778193000 | 53.13 | -0.07 | -0.13 | 53.28 | 53.33 | 53.015 | 2571942 |
| 1778106600 | 53.2 | 0.5 | 0.95 | 52.94 | 53.25 | 52.94 | 2738464 |
| 1778020200 | 52.7 | 0.3 | 0.57 | 52.62 | 52.78 | 52.61 | 2627207 |
| 1777933800 | 52.4 | -0.12 | -0.22 | 52.5 | 52.63 | 52.21 | 2834899 |
| 1777674600 | 52.515 | 0.12 | 0.22 | 52.56 | 52.76 | 52.515 | 2213517 |
| 1777588200 | 52.4 | 0.26 | 0.50 | 52.27 | 52.46 | 52.1 | 2221041 |
| 1777501800 | 52.14 | -0.01 | -0.02 | 52.15 | 52.1686 | 52.005 | 2579938 |
| 1777415400 | 52.15 | -0.13 | -0.24 | 52.13 | 52.18 | 52.03 | 2136631 |
| 1777329000 | 52.275 | 0.07 | 0.14 | 52.18 | 52.29 | 52.15 | 2779963 |
| 1777069800 | 52.2 | 0.23 | 0.44 | 52.1 | 52.225 | 51.99 | 3004749 |
| 1776983400 | 51.97 | -0.11 | -0.21 | 52 | 52.13 | 51.67 | 4112016 |
| 1776897000 | 52.08 | -0.21 | -0.40 | 52 | 52.1 | 51.95 | 2483296 |
| 1776810600 | 52.29 | -0.2 | -0.38 | 52.61 | 52.62 | 52.21 | 4092260 |
| 1776724200 | 52.49 | -0.06 | -0.11 | 52.5 | 52.55 | 52.37 | 3155499 |
| 1776465000 | 52.55 | 0.35 | 0.67 | 52.36 | 52.64 | 52.36 | 3850296 |
| 1776378600 | 52.2 | 0.1 | 0.19 | 52.13 | 52.22 | 52.0219 | 2948944 |
| 1776292200 | 52.1 | 0.24 | 0.46 | 51.94 | 52.12 | 51.86 | 5395403 |
| 1776205800 | 51.86 | 0.39 | 0.76 | 51.58 | 51.86 | 51.56 | 3650356 |
| 1776119400 | 51.47 | 0.36 | 0.70 | 51.01 | 51.48 | 50.97 | 5002002 |
| 1775860200 | 51.11 | -0.02 | -0.03 | 51.21 | 51.245 | 51.055 | 3605959 |
| 1775773800 | 51.125 | 0.26 | 0.50 | 50.82 | 51.18 | 50.7833 | 4849966 |
| 1775687400 | 50.87 | 0.94 | 1.88 | 50.93 | 51.01 | 50.64 | 5654207 |
| 1775601000 | 49.93 | 0 | 0.00 | 49.83 | 49.93 | 49.41 | 5399955 |
| 1775514600 | 49.93 | 0.21 | 0.42 | 49.77 | 49.96 | 49.705 | 3588583 |
| 1775169000 | 49.72 | 0.07 | 0.15 | 49.09 | 49.815 | 49.005 | 5750399 |
| 1775082600 | 49.645 | 0.28 | 0.56 | 49.61 | 49.87 | 49.515 | 4311779 |
| 1774996200 | 49.37 | 1.4 | 2.91 | 48.5 | 49.43 | 48.435 | 5835084 |
| 1774909800 | 47.975 | -0.17 | -0.34 | 48.54 | 48.59 | 47.77 | 4192068 |
| 1774650600 | 48.14 | -0.83 | -1.69 | 48.74 | 48.765 | 48.055 | 5852961 |
| 1774564200 | 48.97 | -0.85 | -1.70 | 49.45 | 49.68 | 48.94 | 4517874 |
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.
