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 | 0.7784 | 1.50357349816 | 51.77 | 52.5699 | 51.66 | 4237 | 51.99460906 | SP |
| 4 | -0.2066 | -0.391621647237 | 52.755 | 52.76 | 51.1 | 5034 | 52.14152071 | SP |
| 12 | 2.8184 | 5.6674039815 | 49.73 | 52.89 | 49.44 | 5778 | 51.83570557 | SP |
| 26 | 3.2184 | 6.52422460977 | 49.33 | 52.89 | 47.16 | 5111 | 50.68993287 | SP |
| 52 | 6.4384 | 13.9631316417 | 46.11 | 52.89 | 45.98 | 4270 | 49.71520448 | SP |
| 156 | 15.1084 | 40.3536324786 | 37.44 | 52.89 | 34.68 | 4011 | 44.00032045 | SP |
| 260 | 12.7784 | 32.130751823 | 39.77 | 52.89 | 32.08 | 4021 | 41.41796448 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 52.5484 | 0.26 | 0.50 | 52.19 | 52.5699 | 52.19 | 1975 |
| 1782772200 | 52.2849 | 0.42 | 0.82 | 51.92 | 52.2849 | 51.83 | 3046 |
| 1782513000 | 51.86 | -0.08 | -0.16 | 51.66 | 52.04 | 51.66 | 7700 |
| 1782426600 | 51.942 | 0.1 | 0.19 | 52.36 | 52.36 | 51.86 | 3512 |
| 1782340200 | 51.8418 | -0.04 | -0.08 | 51.77 | 52.1 | 51.77 | 4952 |
| 1782253800 | 51.8844 | -0.62 | -1.18 | 51.66 | 52.07 | 51.66 | 3140 |
| 1782167400 | 52.5025 | -0.12 | -0.23 | 52.47 | 52.54 | 52.46 | 5202 |
| 1781821800 | 52.6229 | 0.48 | 0.93 | 52.53 | 52.64 | 52.52 | 5724 |
| 1781735400 | 52.14 | -0.42 | -0.79 | 52.59 | 52.7399 | 52.14 | 6485 |
| 1781649000 | 52.5553 | -0.07 | -0.14 | 52.51 | 52.73 | 52.51 | 3654 |
| 1781562600 | 52.63 | 0.56 | 1.08 | 52.68 | 52.68 | 52.63 | 3963 |
| 1781303400 | 52.0678 | 0.17 | 0.32 | 52.02 | 52.15 | 51.92 | 2883 |
| 1781217000 | 51.9 | 0.8 | 1.57 | 51.17 | 51.9 | 51.17 | 6053 |
| 1781130600 | 51.1 | -0.62 | -1.20 | 51.33 | 51.61 | 51.1 | 7749 |
| 1781044200 | 51.72 | -0.04 | -0.08 | 51.92 | 52.02 | 51.5501 | 1685 |
| 1780957800 | 51.76 | 0.16 | 0.31 | 51.81 | 51.99 | 51.76 | 5400 |
| 1780698600 | 51.6 | -1.14 | -2.16 | 52.19 | 52.33 | 51.6 | 3069 |
| 1780612200 | 52.74 | 0.15 | 0.29 | 52.34 | 52.76 | 52.34 | 8700 |
| 1780525800 | 52.59 | -0.27 | -0.52 | 52.755 | 52.755 | 52.55 | 10746 |
| 1780439400 | 52.8633 | 0.12 | 0.23 | 52.62 | 52.89 | 52.62 | 8483 |
| 1780353000 | 52.7415 | 0.09 | 0.17 | 52.58 | 52.82 | 52.53 | 9730 |
| 1780093800 | 52.6499 | 0.06 | 0.11 | 52.49 | 52.755 | 52.49 | 45430 |
| 1780007400 | 52.59 | 0.2 | 0.39 | 52.15 | 52.6 | 52.15 | 5199 |
| 1779921000 | 52.3864 | -0.01 | -0.02 | 52.29 | 52.435 | 52.29 | 1272 |
| 1779834600 | 52.3989 | 0.39 | 0.75 | 52.26 | 52.505 | 52.26 | 3867 |
| 1779489000 | 52.0073 | 0.1 | 0.19 | 51.9 | 52.14 | 51.9 | 37848 |
| 1779402600 | 51.9066 | 0.12 | 0.24 | 51.46 | 51.95 | 51.46 | 1869 |
| 1779316200 | 51.7823 | 0.52 | 1.02 | 51.54 | 51.7823 | 51.54 | 4411 |
| 1779229800 | 51.26 | -0.31 | -0.60 | 51.36 | 51.48 | 51.19 | 2887 |
| 1779143400 | 51.57 | -0.01 | -0.02 | 51.58 | 51.77 | 51.49 | 4168 |
| 1778884200 | 51.5781 | -0.7 | -1.34 | 51.61 | 51.75 | 51.48 | 4506 |
| 1778797800 | 52.28 | 0.11 | 0.21 | 51.85 | 52.35 | 51.85 | 3068 |
| 1778711400 | 52.17 | 0.28 | 0.54 | 51.9 | 52.17 | 51.9 | 7487 |
| 1778625000 | 51.8916 | -0.2 | -0.39 | 51.61 | 51.8916 | 51.61 | 3826 |
| 1778538600 | 52.0938 | 0.04 | 0.08 | 51.62 | 52.16 | 51.62 | 1200 |
| 1778279400 | 52.0538 | 0.3 | 0.58 | 51.9 | 52.09 | 51.9 | 4263 |
| 1778193000 | 51.7551 | -0.27 | -0.52 | 51.98 | 52.09 | 51.75 | 4738 |
| 1778106600 | 52.0254 | 0.62 | 1.21 | 51.7 | 52.0254 | 51.7 | 1907 |
| 1778020200 | 51.4041 | 0.36 | 0.71 | 51.24 | 51.425 | 51.23 | 2862 |
| 1777933800 | 51.04 | -0.23 | -0.44 | 51.22 | 51.255 | 50.9 | 3605 |
| 1777674600 | 51.2676 | 0.24 | 0.47 | 51.1 | 51.41 | 51.1 | 3547 |
| 1777588200 | 51.03 | 0.41 | 0.81 | 50.81 | 51.22 | 50.81 | 4964 |
| 1777501800 | 50.6211 | -0.17 | -0.34 | 50.6 | 50.74 | 50.57 | 5032 |
| 1777415400 | 50.7914 | -0.23 | -0.46 | 50.81 | 50.81 | 50.6 | 3336 |
| 1777329000 | 51.0248 | -0.08 | -0.15 | 50.9 | 51.085 | 50.9 | 2841 |
| 1777069800 | 51.1 | 0.35 | 0.70 | 50.77 | 51.1 | 50.77 | 5823 |
| 1776983400 | 50.7465 | -0.21 | -0.42 | 50.78 | 50.98 | 50.62 | 5487 |
| 1776897000 | 50.961 | 0.25 | 0.49 | 50.93 | 51.01 | 50.88 | 1623 |
| 1776810600 | 50.71 | -0.41 | -0.80 | 50.96 | 50.96 | 50.71 | 5709 |
| 1776724200 | 51.12 | -0.01 | -0.03 | 50.94 | 51.12 | 50.94 | 3337 |
| 1776465000 | 51.1348 | 0.46 | 0.92 | 50.91 | 51.23 | 50.91 | 4087 |
| 1776378600 | 50.67 | 0.1 | 0.19 | 50.74 | 51.145 | 50.45 | 4945 |
| 1776292200 | 50.5749 | 0.14 | 0.28 | 50.33 | 50.5749 | 50.33 | 2671 |
| 1776205800 | 50.4354 | 0.34 | 0.68 | 50.1 | 50.47 | 50.1 | 6513 |
| 1776119400 | 50.095 | 0.34 | 0.69 | 49.54 | 50.095 | 49.54 | 3278 |
| 1775860200 | 49.7538 | -0.02 | -0.04 | 49.8 | 49.9351 | 49.71 | 2229 |
| 1775773800 | 49.775 | 0.09 | 0.17 | 49.45 | 49.88 | 49.44 | 2914 |
| 1775687400 | 49.69 | 1 | 2.05 | 49.73 | 49.75 | 49.54 | 8550 |
| 1775601000 | 48.6918 | 0.03 | 0.06 | 48.45 | 48.6918 | 48.28 | 3585 |
| 1775514600 | 48.6649 | 0.12 | 0.25 | 48.21 | 48.74 | 48.21 | 4073 |
| 1775169000 | 48.5443 | 0.05 | 0.11 | 47.87 | 48.5443 | 47.87 | 3594 |
| 1775082600 | 48.49 | 0.22 | 0.46 | 48.4 | 48.74 | 48.4 | 6095 |
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.
