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 | -1.97 | -3.71137905049 | 53.08 | 53.47 | 51.1 | 325285 | 52.28026057 | CS |
| 4 | 0.09 | 0.176401411211 | 51.02 | 53.8849 | 50.43 | 439140 | 52.31795503 | CS |
| 12 | -5.36 | -9.49176553922 | 56.47 | 57.49 | 50.43 | 428380 | 53.87989966 | CS |
| 26 | 2.28 | 4.66926070039 | 48.83 | 57.49 | 48.7 | 364918 | 54.12804559 | CS |
| 52 | -0.2 | -0.389787565777 | 51.31 | 57.49 | 46.15 | 348827 | 51.79701147 | CS |
| 156 | -6.52 | -11.3135519695 | 57.63 | 63.06 | 45.97 | 371577 | 54.20720217 | CS |
| 260 | 2.73 | 5.64282761472 | 48.38 | 70.8 | 45.97 | 362367 | 55.59138869 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 51.11 | -1.35 | -2.57 | 51.95 | 52.28 | 50.77 | 344127 |
| 1736379300 | 52.46 | 0.52 | 1.00 | 51.6 | 52.5 | 51.345 | 284177 |
| 1736292900 | 51.94 | 0.26 | 0.50 | 51.67 | 52.24 | 51.66 | 326866 |
| 1736206500 | 51.68 | -1.46 | -2.75 | 52.92 | 53.1 | 51.6 | 372670 |
| 1735947300 | 53.14 | 0.15 | 0.28 | 53.22 | 53.47 | 52.835 | 330976 |
| 1735860900 | 52.99 | -0.47 | -0.88 | 53.7 | 53.835 | 52.83 | 369237 |
| 1735688100 | 53.46 | -0.09 | -0.17 | 53.71 | 53.8849 | 52.99 | 401751 |
| 1735601700 | 53.55 | 0.55 | 1.04 | 52.67 | 53.63 | 52.35 | 310435 |
| 1735342500 | 53 | -0.45 | -0.84 | 52.98 | 53.4 | 52.76 | 276402 |
| 1735256100 | 53.45 | 0.27 | 0.51 | 52.78 | 53.46 | 52.6137 | 267803 |
| 1735077840 | 53.18 | 0.44 | 0.83 | 52.72 | 53.22 | 52.645 | 138159 |
| 1734996900 | 52.74 | 0.14 | 0.27 | 52.35 | 52.82 | 51.92 | 281104 |
| 1734737700 | 52.6 | 0.1 | 0.19 | 52.22 | 53.25 | 52.2 | 1231193 |
| 1734651300 | 52.5 | 2.06 | 4.08 | 51.82 | 53.24 | 51.73 | 828112 |
| 1734564900 | 50.44 | -1.81 | -3.46 | 52.08 | 52.3099 | 50.43 | 619956 |
| 1734478500 | 52.25 | 1.45 | 2.85 | 51.52 | 53.3 | 51.1 | 792267 |
| 1734392100 | 50.8 | -0.13 | -0.26 | 50.71 | 51.42 | 50.685 | 406488 |
| 1734132900 | 50.93 | -0.65 | -1.26 | 50.87 | 51.36 | 50.43 | 315148 |
| 1734046500 | 51.58 | -0.68 | -1.30 | 52.52 | 52.725 | 51.51 | 283663 |
| 1733960100 | 52.26 | -0.54 | -1.02 | 52.74 | 52.84 | 52.25 | 437321 |
| 1733873700 | 52.8 | -0.21 | -0.40 | 53.19 | 53.19 | 52.26 | 288420 |
| 1733787300 | 53.01 | -0.42 | -0.79 | 53.53 | 53.74 | 52.94 | 213237 |
| 1733528100 | 53.43 | -0.37 | -0.69 | 54.12 | 54.22 | 53.37 | 228472 |
| 1733441700 | 53.8 | -0.22 | -0.41 | 54.24 | 54.2999 | 53.64 | 256105 |
| 1733355300 | 54.02 | -0.37 | -0.68 | 54.12 | 54.27 | 53.86 | 327870 |
| 1733268900 | 54.39 | -0.06 | -0.11 | 54.73 | 54.81 | 54.14 | 447249 |
| 1733182500 | 54.45 | -0.79 | -1.43 | 54.97 | 54.97 | 54.1792 | 328903 |
| 1732917840 | 55.24 | 0.52 | 0.95 | 54.87 | 55.472 | 54.68 | 280105 |
| 1732750500 | 54.72 | 0.24 | 0.44 | 54.86 | 55.16 | 54.52 | 557864 |
| 1732664100 | 54.48 | -2.57 | -4.50 | 56.84 | 57 | 54.37 | 895987 |
| 1732577700 | 57.05 | 0.3 | 0.53 | 57.13 | 57.49 | 56.98 | 483394 |
| 1732318500 | 56.75 | 0.24 | 0.42 | 56.9 | 57 | 56.49 | 282763 |
| 1732232100 | 56.51 | 0.94 | 1.69 | 55.92 | 56.54 | 55.5 | 255049 |
| 1732145700 | 55.57 | -0.09 | -0.16 | 55.42 | 55.61 | 55.04 | 248581 |
| 1732059300 | 55.66 | 0.07 | 0.13 | 55.28 | 55.69 | 54.79 | 253091 |
| 1731972900 | 55.59 | 0.4 | 0.72 | 54.99 | 55.92 | 54.87 | 252568 |
| 1731713700 | 55.19 | 0.34 | 0.62 | 55.08 | 55.42 | 54.86 | 334547 |
| 1731627300 | 54.85 | -0.42 | -0.76 | 55.34 | 55.395 | 54.7 | 262137 |
| 1731540900 | 55.27 | 0.08 | 0.14 | 55.57 | 55.74 | 54.94 | 372671 |
| 1731454500 | 55.19 | 0.2 | 0.36 | 55.05 | 55.63 | 54.9 | 400572 |
| 1731368100 | 54.99 | 0.77 | 1.42 | 54.48 | 55.23 | 54.32 | 255595 |
| 1731108900 | 54.22 | 0.81 | 1.52 | 53.79 | 54.35 | 53.27 | 352292 |
| 1731022500 | 53.41 | -1.18 | -2.16 | 54.56 | 54.72 | 53.32 | 413332 |
| 1730936100 | 54.59 | 1.38 | 2.59 | 53.62 | 54.76 | 53.595 | 578509 |
| 1730849700 | 53.21 | 0.63 | 1.20 | 52.58 | 53.33 | 52.41 | 335448 |
| 1730763300 | 52.58 | -0.21 | -0.40 | 52.54 | 52.93 | 52.32 | 291665 |
| 1730500500 | 52.79 | -0.67 | -1.25 | 53.62 | 54.06 | 52.69 | 339848 |
| 1730414100 | 53.46 | -0.45 | -0.83 | 53.93 | 54.16 | 53.34 | 412941 |
| 1730327700 | 53.91 | 0.36 | 0.67 | 53.82 | 54.48 | 53.655 | 475888 |
| 1730241300 | 53.55 | -1.79 | -3.23 | 54.22 | 54.66 | 52.32 | 850660 |
| 1730154900 | 55.34 | 0.86 | 1.58 | 54.8 | 55.37 | 54.72 | 485644 |
| 1729895700 | 54.48 | -0.62 | -1.13 | 55.16 | 55.16 | 54.41 | 377900 |
| 1729809300 | 55.1 | -0.21 | -0.38 | 55.29 | 55.51 | 54.5 | 494045 |
| 1729722900 | 55.31 | 0.31 | 0.56 | 54.71 | 55.45 | 54.71 | 1673570 |
| 1729636500 | 55 | -0.32 | -0.58 | 55.07 | 55.375 | 54.6131 | 640276 |
| 1729550100 | 55.32 | -1.15 | -2.04 | 56.45 | 56.625 | 55.27 | 461114 |
| 1729290900 | 56.47 | 0.01 | 0.02 | 56.47 | 56.89 | 56.2 | 497463 |
| 1729204500 | 56.46 | -0.53 | -0.93 | 56.98 | 57.0363 | 56.32 | 420430 |
| 1729118100 | 56.99 | 0.6 | 1.06 | 56.91 | 57.125 | 56.44 | 427309 |
| 1729031700 | 56.39 | 0.79 | 1.42 | 56.12 | 57.3 | 56.02 | 469153 |
| 1728945300 | 55.6 | 0.49 | 0.89 | 55.33 | 56.14 | 55.21 | 496077 |
| 1728686100 | 55.11 | 0.62 | 1.14 | 54.49 | 55.16 | 54.49 | 254304 |
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
