Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.99 | 3.77895936194 | 52.66 | 54.69 | 52.52 | 952532 | 54.27345157 | SP |
| 4 | 0.79 | 1.46676568882 | 53.86 | 54.69 | 52.21 | 724845 | 53.57772729 | SP |
| 12 | 2.17 | 4.13490853659 | 52.48 | 54.99 | 51.69 | 871652 | 53.46429441 | SP |
| 26 | 1.1 | 2.05415499533 | 53.55 | 55.79 | 50.93 | 769602 | 53.70554228 | SP |
| 52 | 8.27 | 17.8309616214 | 46.38 | 55.79 | 45.19 | 545221 | 52.45132531 | SP |
| 156 | 5.84 | 11.9647613194 | 48.81 | 55.79 | 39.95 | 520345 | 48.42200161 | SP |
| 260 | 23.13 | 73.3819796954 | 31.52 | 55.79 | 28.19 | 457932 | 46.44917946 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 54.65 | 0.07 | 0.13 | 54.18 | 54.65 | 54.14 | 501212 |
| 1742423700 | 54.58 | 0.36 | 0.66 | 54.19 | 54.64 | 54.06 | 670588 |
| 1742337300 | 54.22 | -0.35 | -0.64 | 54.48 | 54.48 | 54.12 | 855046 |
| 1742250900 | 54.57 | 0.7 | 1.30 | 53.87 | 54.69 | 53.82 | 2179801 |
| 1741991700 | 53.87 | 1.13 | 2.14 | 53.08 | 53.91 | 52.96 | 742437 |
| 1741905300 | 52.74 | -0.02 | -0.04 | 52.66 | 52.91 | 52.52 | 330054 |
| 1741818900 | 52.76 | -0.03 | -0.06 | 52.73 | 53.03 | 52.4459 | 582208 |
| 1741732500 | 52.79 | -0.02 | -0.04 | 53.02 | 53.18 | 52.46 | 532078 |
| 1741646100 | 52.81 | -0.15 | -0.28 | 52.73 | 53.02 | 52.29 | 679608 |
| 1741390500 | 52.96 | 0.68 | 1.30 | 52.41 | 53.0801 | 52.325 | 550409 |
| 1741304100 | 52.28 | -0.93 | -1.75 | 52.77 | 52.8 | 52.21 | 542237 |
| 1741217700 | 53.21 | 0.06 | 0.11 | 53.16 | 53.35 | 52.74 | 396025 |
| 1741131300 | 53.15 | -0.07 | -0.13 | 53.17 | 53.7152 | 52.79 | 489636 |
| 1741044900 | 53.22 | -0.25 | -0.47 | 53.65 | 53.87 | 52.92 | 808585 |
| 1740785700 | 53.47 | 0.62 | 1.17 | 52.82 | 53.48 | 52.82 | 1496641 |
| 1740699300 | 52.85 | -0.65 | -1.21 | 53.52 | 53.52 | 52.795 | 569070 |
| 1740612900 | 53.5 | 0.1 | 0.19 | 53.39 | 53.74 | 53.27 | 549734 |
| 1740526500 | 53.4 | -0.18 | -0.34 | 53.59 | 53.59 | 52.72 | 800216 |
| 1740440100 | 53.58 | -0.04 | -0.07 | 54.01 | 54.01 | 53.47 | 611983 |
| 1740180900 | 53.62 | -0.65 | -1.20 | 54.18 | 54.18 | 53.48 | 539555 |
| 1740094500 | 54.27 | -0.02 | -0.04 | 54.11 | 54.38 | 53.745 | 726918 |
| 1740008100 | 54.29 | -0.14 | -0.26 | 54.12 | 54.4 | 54.07 | 468440 |
| 1739921700 | 54.43 | 0.27 | 0.50 | 54.07 | 54.435 | 54.04 | 443234 |
| 1739576100 | 54.16 | -0.22 | -0.40 | 54.56 | 54.62 | 54.14 | 531028 |
| 1739489700 | 54.38 | 0.28 | 0.52 | 54.11 | 54.41 | 53.97 | 391609 |
| 1739403300 | 54.1 | -0.03 | -0.06 | 53.72 | 54.17 | 53.5 | 469393 |
| 1739316900 | 54.13 | 0.16 | 0.30 | 53.86 | 54.13 | 53.49 | 326933 |
| 1739230500 | 53.97 | 0.6 | 1.12 | 53.67 | 54.09 | 53.48 | 9116708 |
| 1738971300 | 53.37 | -0.26 | -0.48 | 53.74 | 53.78 | 53.27 | 615117 |
| 1738884900 | 53.63 | -0.21 | -0.39 | 53.87 | 53.89 | 53.36 | 436928 |
| 1738798500 | 53.84 | 0.49 | 0.92 | 53.71 | 54.045 | 53.63 | 955798 |
| 1738712100 | 53.35 | 0.02 | 0.04 | 53.36 | 53.55 | 53.04 | 400265 |
| 1738625700 | 53.33 | 0.14 | 0.26 | 52.52 | 53.48 | 52.31 | 481235 |
| 1738366500 | 53.19 | -0.79 | -1.46 | 53.88 | 53.9 | 53.095 | 781974 |
| 1738280100 | 53.98 | 0.69 | 1.29 | 53.56 | 54.17 | 53.55 | 1053996 |
| 1738193700 | 53.29 | 0.02 | 0.04 | 53.14 | 53.6 | 53.06 | 1192433 |
| 1738107300 | 53.27 | -0.26 | -0.49 | 53.53 | 53.78 | 52.86 | 1889405 |
| 1738020900 | 53.53 | -0.98 | -1.80 | 53.92 | 54 | 53.04 | 462014 |
| 1737761700 | 54.51 | 0.44 | 0.81 | 54.29 | 54.6 | 54.28 | 419705 |
| 1737675300 | 54.07 | 0 | 0.00 | 54.07 | 54.07 | 54.07 | 0 |
| 1737588900 | 54.07 | -0.77 | -1.40 | 54.76 | 54.76 | 54.025 | 485865 |
| 1737502500 | 54.84 | 0.61 | 1.12 | 54.51 | 54.99 | 54.475 | 762925 |
| 1737156900 | 54.23 | 0.38 | 0.71 | 54.04 | 54.46 | 53.94 | 493921 |
| 1737070500 | 53.85 | 0.45 | 0.84 | 53.18 | 53.85 | 53.17 | 465174 |
| 1736984100 | 53.4 | 0.64 | 1.21 | 53.47 | 53.635 | 53.295 | 639650 |
| 1736897700 | 52.76 | 0.8 | 1.54 | 52.25 | 52.83 | 52.16 | 561881 |
| 1736811300 | 51.96 | -0.12 | -0.23 | 51.97 | 52.03 | 51.69 | 368287 |
| 1736552100 | 52.08 | -0.66 | -1.25 | 52.63 | 52.75 | 52.04 | 814592 |
| 1736379300 | 52.74 | -0.22 | -0.42 | 52.58 | 52.775 | 52.25 | 523991 |
| 1736292900 | 52.96 | -0.16 | -0.30 | 53.27 | 53.33 | 52.885 | 365907 |
| 1736206500 | 53.12 | 0.12 | 0.23 | 53.33 | 53.33 | 53 | 393754 |
| 1735947300 | 53 | 0.33 | 0.63 | 53.03 | 53.207 | 52.9 | 243155 |
| 1735860900 | 52.67 | 0.4 | 0.77 | 52.5 | 52.835 | 52.4 | 484748 |
| 1735688100 | 52.27 | -0.06 | -0.11 | 52.34 | 52.4598 | 52.04 | 542312 |
| 1735601700 | 52.33 | 0 | 0.00 | 52.11 | 52.415 | 51.94 | 5176247 |
| 1735342500 | 52.33 | -0.13 | -0.25 | 52.25 | 52.44 | 52.13 | 421395 |
| 1735256100 | 52.46 | 0.04 | 0.08 | 52.48 | 52.58 | 52.3 | 422997 |
| 1735077840 | 52.42 | 0.13 | 0.25 | 52.29 | 52.57 | 52.13 | 286709 |
| 1734996900 | 52.29 | 0.41 | 0.79 | 51.96 | 52.305 | 51.61 | 714641 |
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
