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 | 1.29 | 2.45714285714 | 52.5 | 53.865 | 52.32 | 1675569 | 52.96755984 | SP |
| 4 | 1.11 | 2.10706150342 | 52.68 | 53.865 | 51.08 | 1556229 | 52.40459879 | SP |
| 12 | -1.01 | -1.84306569343 | 54.8 | 55.8 | 51.08 | 1365222 | 53.3500358 | SP |
| 26 | -0.31 | -0.573012939002 | 54.1 | 57.955 | 50.07 | 1038109 | 54.08144557 | SP |
| 52 | 4.31 | 8.71059013743 | 49.48 | 57.955 | 49.455 | 1059543 | 53.33564702 | SP |
| 156 | 0.29 | 0.542056074766 | 53.5 | 57.955 | 38.81 | 1870624 | 48.72573032 | SP |
| 260 | 4.55 | 9.2404549147 | 49.24 | 59.1899 | 32.4 | 1821279 | 49.02596924 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 53.52 | -0.07 | -0.13 | 53.71 | 53.71 | 53.509 | 646702 |
| 1737502500 | 53.59 | 0.85 | 1.61 | 53.33 | 53.605 | 53.225 | 2133172 |
| 1737156900 | 52.74 | 0.28 | 0.53 | 52.64 | 53.03 | 52.63 | 1092206 |
| 1737070500 | 52.46 | 0.15 | 0.29 | 52.5 | 52.6602 | 52.32 | 2830196 |
| 1736984100 | 52.31 | 0.61 | 1.18 | 52.24 | 52.39 | 52.12 | 1756465 |
| 1736897700 | 51.7 | 0.31 | 0.60 | 51.69 | 51.7659 | 51.445 | 917610 |
| 1736811300 | 51.39 | -0.21 | -0.41 | 51.08 | 51.39 | 51.08 | 1414931 |
| 1736552100 | 51.6 | -0.9 | -1.71 | 51.935 | 51.95 | 51.5 | 1858495 |
| 1736379300 | 52.5 | -0.04 | -0.08 | 52.24 | 52.51 | 52.105 | 879921 |
| 1736292900 | 52.54 | -0.18 | -0.34 | 53.08 | 53.08 | 52.47 | 830096 |
| 1736206500 | 52.72 | 0.39 | 0.75 | 52.84 | 53.025 | 52.65 | 2255100 |
| 1735947300 | 52.33 | 0.28 | 0.54 | 52.26 | 52.3775 | 52.07 | 822100 |
| 1735860900 | 52.05 | -0.11 | -0.21 | 52.22 | 52.355 | 51.9 | 1339069 |
| 1735688100 | 52.16 | -0.05 | -0.10 | 52.32 | 52.575 | 52.06 | 2981906 |
| 1735601700 | 52.21 | -0.38 | -0.72 | 52.3 | 52.39 | 52.01 | 1824337 |
| 1735342500 | 52.59 | -0.12 | -0.23 | 52.52 | 52.645 | 52.39 | 1617843 |
| 1735256100 | 52.71 | 0.11 | 0.21 | 52.68 | 52.79 | 52.515 | 1255750 |
| 1735077840 | 52.6 | 0.19 | 0.36 | 52.64 | 52.64 | 52.335 | 576023 |
| 1734996900 | 52.41 | 0.31 | 0.60 | 52.16 | 52.455 | 51.9 | 2370575 |
| 1734737700 | 52.1 | -0.02 | -0.04 | 51.67 | 52.45 | 51.66 | 3604121 |
| 1734651300 | 52.12 | 0.02 | 0.04 | 52.42 | 52.48 | 52.09 | 2391407 |
| 1734564900 | 52.1 | -1.32 | -2.47 | 53.42 | 53.49 | 52.035 | 1794065 |
| 1734478500 | 53.42 | -0.98 | -1.80 | 53.39 | 53.59 | 53.25 | 1408532 |
| 1734392100 | 54.4 | -0.16 | -0.29 | 54.34 | 54.535 | 54.31 | 3639484 |
| 1734132900 | 54.56 | -0.11 | -0.20 | 54.87 | 54.87 | 54.435 | 1463966 |
| 1734046500 | 54.67 | -0.43 | -0.78 | 54.87 | 55.05 | 54.6548 | 1196397 |
| 1733960100 | 55.1 | 0.28 | 0.51 | 55.005 | 55.16 | 54.895 | 1038834 |
| 1733873700 | 54.82 | -0.56 | -1.01 | 55.08 | 55.105 | 54.795 | 1078177 |
| 1733787300 | 55.38 | 0.29 | 0.53 | 55.64 | 55.8 | 55.375 | 824041 |
| 1733528100 | 55.09 | -0.1 | -0.18 | 55.36 | 55.36 | 55.02 | 940814 |
| 1733441700 | 55.19 | 0.3 | 0.55 | 55.16 | 55.27 | 55.1 | 1838283 |
| 1733355300 | 54.89 | 0.08 | 0.15 | 54.95 | 55 | 54.825 | 1006024 |
| 1733268900 | 54.81 | 0.22 | 0.40 | 54.84 | 54.9099 | 54.5551 | 700459 |
| 1733182500 | 54.59 | 0.18 | 0.33 | 54.51 | 54.655 | 54.205 | 983845 |
| 1732917840 | 54.41 | 0.48 | 0.89 | 53.95 | 54.45 | 53.94 | 711004 |
| 1732750500 | 53.93 | 0.24 | 0.45 | 53.94 | 54.0347 | 53.815 | 802191 |
| 1732664100 | 53.69 | -0.27 | -0.50 | 53.84 | 53.85 | 53.57 | 789517 |
| 1732577700 | 53.96 | 0.15 | 0.28 | 54.11 | 54.2 | 53.82 | 1503426 |
| 1732318500 | 53.81 | 0.11 | 0.20 | 53.64 | 53.845 | 53.61 | 2427231 |
| 1732232100 | 53.7 | 0.09 | 0.17 | 53.47 | 53.76 | 53.36 | 1394832 |
| 1732145700 | 53.61 | -0.12 | -0.22 | 53.5 | 53.64 | 53.245 | 651915 |
| 1732059300 | 53.73 | -0.02 | -0.04 | 53.49 | 53.79 | 53.3 | 2477333 |
| 1731972900 | 53.75 | 0.4 | 0.75 | 53.37 | 53.79 | 53.36 | 1044599 |
| 1731713700 | 53.35 | -0.09 | -0.17 | 53.425 | 53.43 | 53.2001 | 909798 |
| 1731627300 | 53.44 | -0.04 | -0.07 | 53.805 | 53.805 | 53.405 | 924382 |
| 1731540900 | 53.48 | -0.32 | -0.59 | 53.66 | 53.66 | 53.24 | 796304 |
| 1731454500 | 53.8 | -0.89 | -1.63 | 54.11 | 54.16 | 53.53 | 648442 |
| 1731368100 | 54.69 | -0.09 | -0.16 | 54.82 | 54.83 | 54.57 | 437419 |
| 1731108900 | 54.78 | -0.91 | -1.63 | 54.95 | 54.9801 | 54.5201 | 454167 |
| 1731022500 | 55.69 | 0.95 | 1.74 | 55.49 | 55.78 | 55.38 | 806637 |
| 1730936100 | 54.74 | -0.69 | -1.24 | 54.57 | 54.8 | 54.26 | 892803 |
| 1730849700 | 55.43 | 0.6 | 1.09 | 55.105 | 55.4701 | 55.105 | 725086 |
| 1730763300 | 54.83 | 0.14 | 0.26 | 55.07 | 55.18 | 54.78 | 574775 |
| 1730500500 | 54.69 | 0.13 | 0.24 | 54.99 | 54.9917 | 54.6301 | 563020 |
| 1730414100 | 54.56 | -0.41 | -0.75 | 54.8 | 54.8 | 54.1589 | 2241372 |
| 1730327700 | 54.97 | -0.38 | -0.69 | 54.87 | 55.18 | 54.825 | 463042 |
| 1730241300 | 55.35 | -0.2 | -0.36 | 55.36 | 55.5 | 55.29 | 336452 |
| 1730154900 | 55.55 | 0.37 | 0.67 | 55.4 | 55.62 | 55.35 | 1064896 |
| 1729895700 | 55.18 | -0.14 | -0.25 | 55.56 | 55.56 | 55.085 | 515874 |
| 1729809300 | 55.32 | 0.15 | 0.27 | 55.42 | 55.42 | 55.06 | 606916 |
| 1729722900 | 55.17 | -0.46 | -0.83 | 55.24 | 55.3772 | 54.91 | 579444 |
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
