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 | 1.72 | 3.18991097923 | 53.92 | 55.64 | 53.2 | 31869977 | 53.9220816 | SP |
| 4 | 4.1 | 7.95498641832 | 51.54 | 55.64 | 51.48 | 37133321 | 53.29072592 | SP |
| 12 | 4.7 | 9.22654102866 | 50.94 | 55.64 | 50.42 | 34321389 | 52.21654324 | SP |
| 26 | 0.81 | 1.47729345249 | 54.83 | 56.515 | 47.67 | 44787338 | 51.91678629 | SP |
| 52 | 2.89 | 5.47867298578 | 52.75 | 56.515 | 47.67 | 41306212 | 52.41767537 | SP |
| 156 | 21.93 | 65.0548798576 | 33.71 | 56.515 | 31.355 | 40484160 | 46.05188413 | SP |
| 260 | 18.66 | 50.4597079502 | 36.98 | 56.515 | 29.59 | 45033738 | 41.26142539 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 55.62 | 0.84 | 1.53 | 55.28 | 55.64 | 55.005 | 46250191 |
| 1782945000 | 54.78 | 1.17 | 2.18 | 53.825 | 55.08 | 53.75 | 44736461 |
| 1782858600 | 53.61 | -0.11 | -0.20 | 53.66 | 53.85 | 53.395 | 26726671 |
| 1782772200 | 53.72 | 0.15 | 0.28 | 53.7 | 54.025 | 53.68 | 30557646 |
| 1782513000 | 53.57 | 0.12 | 0.22 | 53.56 | 53.94 | 53.2 | 26665194 |
| 1782426600 | 53.45 | -0.27 | -0.50 | 53.92 | 54.68 | 53.4 | 30663911 |
| 1782340200 | 53.72 | -0.16 | -0.30 | 53.86 | 54.1 | 53.54 | 30795719 |
| 1782253800 | 53.88 | 0.18 | 0.34 | 53.63 | 54.025 | 53.49 | 32746600 |
| 1782167400 | 53.7 | 0.13 | 0.24 | 53.615 | 54.02 | 53.57 | 27082365 |
| 1781821800 | 53.57 | -0.48 | -0.89 | 54.55 | 54.61 | 53.46 | 37668890 |
| 1781735400 | 54.05 | -0.3 | -0.55 | 54.29 | 54.89 | 53.9 | 49653416 |
| 1781649000 | 54.35 | 0.79 | 1.47 | 54.005 | 54.43 | 53.845 | 37466793 |
| 1781562600 | 53.56 | 0.22 | 0.41 | 53.76 | 53.97 | 53.48 | 35695054 |
| 1781303400 | 53.34 | 0.72 | 1.37 | 52.96 | 53.55 | 52.8101 | 49378070 |
| 1781217000 | 52.62 | 0.39 | 0.75 | 52.345 | 52.77 | 52.04 | 40188264 |
| 1781130600 | 52.23 | -0.23 | -0.44 | 52.495 | 52.81 | 52.21 | 31120988 |
| 1781044200 | 52.46 | 0.49 | 0.94 | 52.18 | 52.7 | 52.035 | 41683128 |
| 1780957800 | 51.97 | -0.33 | -0.63 | 52.24 | 52.47 | 51.96 | 36604176 |
| 1780698600 | 52.3 | 0.11 | 0.21 | 52.375 | 52.475 | 52.06 | 41427143 |
| 1780612200 | 52.19 | 1.32 | 2.59 | 51.54 | 52.3 | 51.48 | 54672618 |
| 1780525800 | 50.87 | -0.59 | -1.15 | 51.14 | 51.155 | 50.52 | 44864031 |
| 1780439400 | 51.46 | 0.03 | 0.06 | 51.23 | 51.66 | 50.98 | 29282735 |
| 1780353000 | 51.43 | -0.15 | -0.29 | 51.225 | 51.5975 | 51.19 | 34506428 |
| 1780093800 | 51.58 | 0.31 | 0.60 | 51.28 | 51.79 | 51.17 | 32786861 |
| 1780007400 | 51.27 | -0.15 | -0.29 | 51.19 | 51.5 | 51.02 | 40565504 |
| 1779921000 | 51.42 | -0.43 | -0.83 | 51.74 | 51.99 | 51.3 | 43275851 |
| 1779834600 | 51.85 | -0.09 | -0.17 | 52 | 52.23 | 51.72 | 23012738 |
| 1779489000 | 51.94 | 0.21 | 0.41 | 51.9 | 52.17 | 51.84 | 22387308 |
| 1779402600 | 51.73 | 0.07 | 0.14 | 51.46 | 51.83 | 51.21 | 31918726 |
| 1779316200 | 51.66 | 0.56 | 1.10 | 51.23 | 51.71 | 50.78 | 40675622 |
| 1779229800 | 51.1 | -0.64 | -1.24 | 51.63 | 51.79 | 51.05 | 35940765 |
| 1779143400 | 51.74 | 0.64 | 1.25 | 51.01 | 51.8 | 50.97 | 32924999 |
| 1778884200 | 51.1 | -0.19 | -0.37 | 51.32 | 51.495 | 51.035 | 28219832 |
| 1778797800 | 51.29 | 0.3 | 0.59 | 51.27 | 51.49 | 51.095 | 37319916 |
| 1778711400 | 50.99 | -0.59 | -1.14 | 51.14 | 51.325 | 50.955 | 33434508 |
| 1778625000 | 51.58 | 0.4 | 0.78 | 51.18 | 51.7 | 50.81 | 44191877 |
| 1778538600 | 51.18 | -0.06 | -0.12 | 51.26 | 51.46 | 50.955 | 30754478 |
| 1778279400 | 51.24 | -0.31 | -0.60 | 51.68 | 51.74 | 51.135 | 28535743 |
| 1778193000 | 51.55 | -0.29 | -0.56 | 51.78 | 52.08 | 51.42 | 36138749 |
| 1778106600 | 51.84 | 0.25 | 0.48 | 51.92 | 52.235 | 51.775 | 37100250 |
| 1778020200 | 51.59 | 0.01 | 0.02 | 51.57 | 51.77 | 51.3799 | 25681255 |
| 1777933800 | 51.58 | -0.34 | -0.65 | 51.78 | 52.19 | 51.49 | 42687543 |
| 1777674600 | 51.92 | -0.21 | -0.40 | 52.4 | 52.61 | 51.92 | 35315114 |
| 1777588200 | 52.13 | 0.21 | 0.40 | 51.51 | 52.25 | 51.2 | 30503523 |
| 1777501800 | 51.92 | 0.07 | 0.14 | 52.13 | 52.3 | 51.7 | 21617146 |
| 1777415400 | 51.85 | 0.04 | 0.08 | 52.2 | 52.395 | 51.8 | 24319624 |
| 1777329000 | 51.81 | 0.39 | 0.76 | 51.31 | 51.9 | 51.27 | 25762402 |
| 1777069800 | 51.42 | -0.38 | -0.73 | 51.58 | 51.67 | 51.32 | 25685696 |
| 1776983400 | 51.8 | -0.41 | -0.79 | 52.08 | 52.166 | 51.3 | 43446605 |
| 1776897000 | 52.21 | -0.09 | -0.17 | 52.48 | 52.645 | 52.07 | 28004934 |
| 1776810600 | 52.3 | -0.33 | -0.63 | 52.71 | 53.19 | 52.2 | 34134631 |
| 1776724200 | 52.63 | 0.2 | 0.38 | 52.335 | 52.76 | 52.26 | 25210031 |
| 1776465000 | 52.43 | 0.4 | 0.77 | 52.37 | 52.98 | 52.3 | 45181455 |
| 1776378600 | 52.03 | -0.14 | -0.27 | 52.09 | 52.41 | 51.915 | 24866748 |
| 1776292200 | 52.17 | 0.39 | 0.75 | 52.07 | 52.33 | 51.82 | 32855299 |
| 1776205800 | 51.78 | 0.12 | 0.23 | 51.51 | 51.91 | 51.44 | 36496422 |
| 1776119400 | 51.66 | 0.89 | 1.75 | 50.5 | 51.67 | 50.42 | 32419601 |
| 1775860200 | 50.77 | -0.56 | -1.09 | 51.23 | 51.29 | 50.64 | 33427217 |
| 1775773800 | 51.33 | 0.13 | 0.25 | 50.94 | 51.54 | 50.795 | 29655309 |
| 1775687400 | 51.2 | 1.32 | 2.65 | 51.19 | 51.48 | 50.9601 | 45036337 |
| 1775601000 | 49.88 | 0 | 0.00 | 49.62 | 50.02 | 49.5 | 30766017 |
| 1775514600 | 49.88 | 0.35 | 0.71 | 49.51 | 50.005 | 49.45 | 25645178 |
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.
