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 | -0.9643 | -1.7309280201 | 55.71 | 55.98 | 53.77 | 16033 | 55.12568636 | SP |
| 4 | 1.2957 | 2.42413470533 | 53.45 | 56.12 | 52.6 | 9946 | 54.88787582 | SP |
| 12 | 0.9957 | 1.85246511628 | 53.75 | 56.12 | 52.6 | 6482 | 54.77777824 | SP |
| 26 | 7.9857 | 17.0780581694 | 46.76 | 56.12 | 45.55 | 6211 | 52.95073611 | SP |
| 52 | 10.2157 | 22.9411632607 | 44.53 | 56.12 | 43.215 | 5574 | 50.2559114 | SP |
| 156 | 14.6657 | 36.5910678643 | 40.08 | 56.12 | 28.74 | 4880 | 41.55990081 | SP |
| 260 | 25.9357 | 90.023255814 | 28.81 | 56.12 | 18.8547 | 6297 | 37.50272202 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 54.7457 | -0.54 | -0.98 | 55.46 | 55.59 | 54.68 | 13079 |
| 1738884600 | 55.29 | -0.15 | -0.27 | 55.29 | 55.3 | 54.92 | 11243 |
| 1738798200 | 55.44 | 0.27 | 0.49 | 55.42 | 55.44 | 54.7984 | 20929 |
| 1738711800 | 55.169 | 0.38 | 0.70 | 54.8 | 55.169 | 54.7999 | 7093 |
| 1738625400 | 54.7847 | -0.47 | -0.84 | 54 | 54.95 | 53.77 | 29099 |
| 1738366200 | 55.25 | -0.13 | -0.23 | 55.71 | 55.98 | 55.18 | 11206 |
| 1738279800 | 55.38 | 0.74 | 1.35 | 54.96 | 55.52 | 54.96 | 11379 |
| 1738193400 | 54.64 | -0.31 | -0.56 | 55.01 | 55.01 | 54.6 | 4714 |
| 1738107000 | 54.95 | 0.55 | 1.01 | 54.63 | 55.06 | 54.3067 | 8973 |
| 1738020600 | 54.4 | -1.42 | -2.54 | 54.25 | 54.81 | 54.15 | 13462 |
| 1737761400 | 55.819 | 0.04 | 0.07 | 56.12 | 56.12 | 55.74 | 9828 |
| 1737675000 | 55.78 | 0 | 0.00 | 55.78 | 55.78 | 55.78 | 0 |
| 1737588600 | 55.78 | 0.31 | 0.56 | 55.83 | 55.948 | 55.77 | 5884 |
| 1737502200 | 55.47 | 0.56 | 1.02 | 55.195 | 55.4792 | 55 | 9810 |
| 1737156600 | 54.91 | 0.78 | 1.44 | 54.935 | 55.1296 | 54.81 | 3316 |
| 1737070200 | 54.13 | -0.21 | -0.39 | 54.55 | 54.55 | 54.13 | 16631 |
| 1736983800 | 54.34 | 1 | 1.88 | 54.6 | 54.6 | 54.19 | 2257 |
| 1736897400 | 53.3366 | 0.24 | 0.45 | 53.47 | 53.6 | 53.075 | 3435 |
| 1736811000 | 53.1 | 0.11 | 0.21 | 52.6 | 53.11 | 52.6 | 2485 |
| 1736551800 | 52.99 | -1.04 | -1.92 | 53.45 | 53.45 | 52.91 | 7237 |
| 1736379000 | 54.0264 | 0.09 | 0.17 | 53.83 | 54.04 | 53.67 | 4262 |
| 1736292600 | 53.936 | -0.64 | -1.18 | 54.88 | 54.88 | 53.8154 | 2793 |
| 1736206200 | 54.58 | 0.24 | 0.45 | 54.8 | 55.0887 | 54.58 | 5100 |
| 1735947000 | 54.3376 | 0.82 | 1.52 | 53.7 | 54.41 | 53.7 | 7316 |
| 1735860600 | 53.5225 | -0.24 | -0.44 | 54.09 | 54.17 | 53.21 | 4271 |
| 1735687800 | 53.7584 | -0.39 | -0.72 | 54.15 | 54.19 | 53.72 | 5837 |
| 1735601400 | 54.15 | -0.61 | -1.12 | 54.09 | 54.39 | 53.96 | 4810 |
| 1735342200 | 54.763 | -0.79 | -1.42 | 55.26 | 55.26 | 54.57 | 4729 |
| 1735255800 | 55.55 | 0.15 | 0.26 | 55.51 | 55.5521 | 55.33 | 4201 |
| 1735077840 | 55.4043 | 0.68 | 1.24 | 54.88 | 55.4043 | 54.88 | 1494 |
| 1734996600 | 54.7271 | 0.52 | 0.96 | 54.34 | 54.7271 | 54.22 | 5338 |
| 1734737400 | 54.2055 | 0.54 | 1.00 | 53.63 | 54.74 | 53.2928 | 4183 |
| 1734651000 | 53.67 | -0.14 | -0.26 | 54.32 | 54.3299 | 53.67 | 7548 |
| 1734564600 | 53.81 | -1.81 | -3.25 | 55.84 | 55.84 | 53.81 | 3411 |
| 1734478200 | 55.6154 | -0.35 | -0.63 | 55.94 | 55.94 | 55.45 | 3816 |
| 1734391800 | 55.9688 | 0.52 | 0.94 | 55.71 | 56.08 | 55.71 | 15159 |
| 1734132600 | 55.445 | 0.5 | 0.91 | 54.84 | 55.5325 | 54.84 | 4956 |
| 1734046200 | 54.9445 | -0.61 | -1.10 | 55.13 | 55.21 | 54.9445 | 7308 |
| 1733959800 | 55.5554 | 0.69 | 1.26 | 55.25 | 55.6077 | 55.25 | 3603 |
| 1733873400 | 54.8645 | -0.29 | -0.53 | 55.2 | 55.2 | 54.8645 | 1681 |
| 1733787000 | 55.1559 | -0.53 | -0.95 | 55.66 | 55.66 | 55.1559 | 4651 |
| 1733527800 | 55.6836 | 0.32 | 0.58 | 55.51 | 55.73 | 55.51 | 4534 |
| 1733441400 | 55.3624 | -0.4 | -0.71 | 55.84 | 55.84 | 55.3011 | 2895 |
| 1733355000 | 55.7607 | 0.7 | 1.26 | 55.43 | 55.7607 | 55.43 | 1080 |
| 1733268600 | 55.0653 | -0.11 | -0.20 | 55.31 | 55.31 | 54.84 | 4950 |
| 1733182200 | 55.1767 | 0.21 | 0.39 | 55.11 | 55.2299 | 55.05 | 3898 |
| 1732917840 | 54.9619 | 0.4 | 0.73 | 54.78 | 55.0385 | 54.78 | 3971 |
| 1732750200 | 54.5634 | -0.43 | -0.78 | 55.13 | 55.13 | 54.385 | 958 |
| 1732663800 | 54.994 | 0.07 | 0.13 | 55.08 | 55.08 | 54.994 | 984 |
| 1732577400 | 54.92 | 0.18 | 0.33 | 55.42 | 55.42 | 54.91 | 2873 |
| 1732318200 | 54.7415 | 0.27 | 0.50 | 54.445 | 54.76 | 54.445 | 7630 |
| 1732231800 | 54.47 | 0.48 | 0.89 | 54.315 | 54.47 | 54.315 | 544 |
| 1732145400 | 53.99 | 0.03 | 0.05 | 54 | 54 | 53.5693 | 17455 |
| 1732059000 | 53.962 | 0.19 | 0.35 | 53.36 | 53.962 | 53.36 | 3208 |
| 1731972600 | 53.7761 | 0.35 | 0.66 | 53.71 | 53.85 | 53.69 | 1550 |
| 1731713400 | 53.4236 | -0.67 | -1.24 | 53.75 | 53.75 | 53.28 | 6674 |
| 1731627000 | 54.0965 | -0.56 | -1.03 | 54.68 | 54.68 | 54.0965 | 3866 |
| 1731540600 | 54.6569 | -0.16 | -0.29 | 54.86 | 54.86 | 54.6569 | 81092 |
| 1731454200 | 54.8183 | -0.31 | -0.57 | 55.24 | 55.24 | 54.63 | 5108 |
| 1731367800 | 55.1319 | 0.44 | 0.80 | 55.02 | 55.1802 | 54.91 | 3828 |
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
