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 | 0.2572 | 0.477623026927 | 53.85 | 54.625 | 53.46 | 22393 | 53.95306144 | SP |
| 4 | -1.8728 | -3.34548052876 | 55.98 | 56.09 | 53.46 | 17279 | 54.71312162 | SP |
| 12 | -0.4028 | -0.738946982205 | 54.51 | 56.505 | 53.46 | 13751 | 55.07528644 | SP |
| 26 | -1.1728 | -2.12156295224 | 55.28 | 58.39 | 52.62 | 16538 | 55.42055953 | SP |
| 52 | -0.1228 | -0.226442928268 | 54.23 | 58.39 | 52.265 | 20104 | 55.09350046 | SP |
| 156 | -0.1228 | -0.226442928268 | 54.23 | 58.39 | 52.265 | 20104 | 55.09350046 | SP |
| 260 | -0.1228 | -0.226442928268 | 54.23 | 58.39 | 52.265 | 20104 | 55.09350046 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 54.1072 | -0.47 | -0.85 | 54.56 | 54.56 | 54.05 | 30309 |
| 1782513300 | 54.5722 | 0.59 | 1.09 | 53.88 | 54.625 | 53.88 | 5165 |
| 1782426900 | 53.985 | 0.15 | 0.28 | 54 | 54.61 | 53.985 | 79269 |
| 1782340500 | 53.8369 | 0.03 | 0.05 | 53.66 | 54.15 | 53.66 | 2481 |
| 1782254100 | 53.8098 | 0.1 | 0.20 | 53.46 | 54 | 53.46 | 7374 |
| 1782167700 | 53.705 | -0.42 | -0.78 | 53.85 | 54.16 | 53.64 | 17677 |
| 1781822100 | 54.1248 | -0.03 | -0.05 | 54.35 | 54.35 | 54.07 | 6183 |
| 1781735700 | 54.15 | -1.14 | -2.06 | 55.07 | 55.07 | 54.15 | 4434 |
| 1781649300 | 55.288 | 0.07 | 0.12 | 55.23 | 55.45 | 55.19 | 5401 |
| 1781562900 | 55.22 | 0.32 | 0.58 | 55.08 | 55.435 | 55.08 | 12749 |
| 1781303700 | 54.9 | 0.17 | 0.31 | 54.75 | 54.93 | 54.57 | 4959 |
| 1781217300 | 54.73 | 0.1 | 0.18 | 55.06 | 55.06 | 54.53 | 18144 |
| 1781130900 | 54.63 | -0.54 | -0.98 | 55.25 | 55.25 | 54.63 | 8220 |
| 1781044500 | 55.1724 | 0.33 | 0.61 | 54.78 | 55.28 | 54.75 | 29199 |
| 1780958100 | 54.8386 | -0.23 | -0.42 | 55.06 | 55.08 | 54.82 | 25616 |
| 1780698900 | 55.0719 | -0.52 | -0.93 | 55.45 | 55.85 | 55.0719 | 33402 |
| 1780612500 | 55.5916 | 0.39 | 0.70 | 55.31 | 55.82 | 55.31 | 32946 |
| 1780526100 | 55.205 | -0.41 | -0.74 | 55.42 | 55.46 | 55.15 | 24403 |
| 1780439700 | 55.6171 | -0.43 | -0.76 | 55.66 | 55.66 | 55.46 | 6220 |
| 1780353300 | 56.045 | 0.22 | 0.39 | 55.98 | 56.09 | 55.97 | 4461 |
| 1780094100 | 55.825 | 0 | 0.00 | 55.83 | 55.9797 | 55.78 | 7475 |
| 1780007700 | 55.825 | 0.55 | 1.00 | 55.41 | 55.9599 | 55.41 | 3610 |
| 1779921300 | 55.2718 | 0.13 | 0.24 | 54.96 | 55.31 | 54.96 | 14837 |
| 1779834900 | 55.1405 | -0.04 | -0.07 | 55.7 | 55.7 | 55.07 | 18495 |
| 1779489300 | 55.18 | 0.02 | 0.05 | 55.15 | 55.52 | 55.11 | 7115 |
| 1779402900 | 55.155 | 0.01 | 0.02 | 54.92 | 55.21 | 54.92 | 8537 |
| 1779316500 | 55.1441 | 0.08 | 0.14 | 54.97 | 55.2359 | 54.97 | 10992 |
| 1779230100 | 55.0662 | -0.3 | -0.53 | 55.18 | 55.3299 | 55.0662 | 3178 |
| 1779143700 | 55.3614 | 0.54 | 0.98 | 55 | 55.3614 | 55 | 5244 |
| 1778884500 | 54.8234 | -0.29 | -0.53 | 54.76 | 55 | 54.76 | 3302 |
| 1778798100 | 55.115 | 0.28 | 0.52 | 54.8 | 55.18 | 54.8 | 5140 |
| 1778711700 | 54.8319 | 0.05 | 0.09 | 54.56 | 54.8319 | 54.56 | 6977 |
| 1778625300 | 54.7821 | 0.09 | 0.17 | 54.5 | 54.82 | 54.415 | 14871 |
| 1778538900 | 54.69 | -0.19 | -0.34 | 54.99 | 55.0682 | 54.66 | 12240 |
| 1778279700 | 54.875 | -0.18 | -0.33 | 55.06 | 55.06 | 54.87 | 5856 |
| 1778193300 | 55.055 | -0.48 | -0.86 | 55.19 | 55.3 | 55.055 | 3307 |
| 1778106900 | 55.53 | 0.25 | 0.44 | 55.5 | 55.92 | 55.49 | 22908 |
| 1778020500 | 55.285 | 0.2 | 0.36 | 55.28 | 55.45 | 55.25 | 12782 |
| 1777934100 | 55.085 | -0.24 | -0.44 | 55.21 | 55.58 | 55.0209 | 11741 |
| 1777674900 | 55.3269 | -0.2 | -0.37 | 55.63 | 55.69 | 55.3269 | 8671 |
| 1777588500 | 55.53 | 0 | 0.00 | 55.19 | 55.63 | 55.11 | 20990 |
| 1777502100 | 55.53 | -0.11 | -0.19 | 55.58 | 55.645 | 55.53 | 16397 |
| 1777415700 | 55.635 | 0.07 | 0.13 | 55.48 | 55.71 | 55.48 | 5947 |
| 1777329300 | 55.5604 | 0.03 | 0.05 | 55.45 | 55.9 | 55.44 | 16331 |
| 1777070100 | 55.53 | 0.05 | 0.08 | 55.42 | 55.61 | 55.38 | 9077 |
| 1776983700 | 55.485 | -0.24 | -0.43 | 55.41 | 55.81 | 55.15 | 18615 |
| 1776897300 | 55.725 | 0.09 | 0.17 | 55.81 | 56 | 55.6211 | 11280 |
| 1776810900 | 55.63 | -0.24 | -0.43 | 56.04 | 56.345 | 55.63 | 4591 |
| 1776724500 | 55.87 | -0.42 | -0.74 | 55.93 | 56.21 | 55.83 | 50806 |
| 1776465300 | 56.285 | 0.18 | 0.32 | 56.17 | 56.505 | 56.17 | 6531 |
| 1776378900 | 56.1074 | 0.28 | 0.50 | 55.83 | 56.1699 | 55.83 | 3318 |
| 1776292500 | 55.8291 | 0.25 | 0.45 | 55.75 | 55.905 | 55.6732 | 4449 |
| 1776206100 | 55.5782 | 0.33 | 0.60 | 55.24 | 55.71 | 55.24 | 19753 |
| 1776119700 | 55.245 | 0.64 | 1.18 | 54.43 | 55.29 | 54.43 | 33299 |
| 1775860500 | 54.6 | -0.52 | -0.94 | 55.031 | 55.031 | 54.52 | 11776 |
| 1775774100 | 55.12 | -0.01 | -0.02 | 54.99 | 55.29 | 54.98 | 22512 |
| 1775687700 | 55.13 | 0.79 | 1.46 | 54.77 | 55.17 | 54.77 | 5423 |
| 1775601300 | 54.3352 | 0.14 | 0.25 | 54.06 | 54.355 | 54 | 15644 |
| 1775514900 | 54.2 | 0.14 | 0.26 | 54.51 | 54.51 | 54.09 | 5241 |
| 1775169300 | 54.06 | 0.19 | 0.35 | 53.87 | 54.15 | 53.42 | 14382 |
| 1775082900 | 53.874 | 0.28 | 0.52 | 53.85 | 54.16 | 53.78 | 75874 |
| 1774996500 | 53.595 | 0.67 | 1.28 | 53.16 | 53.645 | 53.08 | 22942 |
| 1774910100 | 52.92 | 0.2 | 0.38 | 52.81 | 53.27 | 52.76 | 8869 |
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.
