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 | 0.7007 | 1.26869455006 | 55.23 | 55.93 | 54.97 | 18036 | 55.28698874 | SP |
| 4 | 0.5107 | 0.921508480693 | 55.42 | 55.93 | 54.578 | 16256 | 55.13597772 | SP |
| 12 | 3.4707 | 6.61589782692 | 52.46 | 55.93 | 52.2319 | 19797 | 54.36098442 | SP |
| 26 | 4.2507 | 8.22503869969 | 51.68 | 55.93 | 49.9782 | 26872 | 53.15666803 | SP |
| 52 | 7.4407 | 15.3448133636 | 48.49 | 55.93 | 47.89 | 24293 | 52.02167231 | SP |
| 156 | 17.7407 | 46.453783713 | 38.19 | 55.93 | 35.18 | 30096 | 45.01737299 | SP |
| 260 | 19.4107 | 53.1508762322 | 36.52 | 55.93 | 31.91 | 45133 | 40.17709309 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 55.9307 | 0.56 | 1.02 | 55.67 | 55.9307 | 55.5 | 14730 |
| 1782945300 | 55.3674 | -0.09 | -0.16 | 55.25 | 55.65 | 55.2 | 12966 |
| 1782858900 | 55.4544 | 0.04 | 0.08 | 55.44 | 55.58 | 55.37 | 8002 |
| 1782772500 | 55.412 | 0.17 | 0.31 | 55.46 | 55.46 | 55.2401 | 26344 |
| 1782513300 | 55.2411 | 0.2 | 0.37 | 55.03 | 55.345 | 54.98 | 24430 |
| 1782426900 | 55.04 | 0.18 | 0.32 | 55.23 | 55.5 | 54.97 | 18440 |
| 1782340500 | 54.8642 | -0.06 | -0.11 | 54.93 | 55.15 | 54.72 | 25567 |
| 1782254100 | 54.9265 | -0.09 | -0.16 | 54.73 | 55.01 | 54.73 | 9505 |
| 1782167700 | 55.0142 | -0.18 | -0.32 | 55.03 | 55.185 | 54.945 | 16238 |
| 1781822100 | 55.1907 | 0.1 | 0.18 | 55.36 | 55.36 | 55.1163 | 15470 |
| 1781735700 | 55.0931 | -0.57 | -1.02 | 55.66 | 55.8485 | 55.005 | 14163 |
| 1781649300 | 55.6608 | 0.01 | 0.01 | 55.67 | 55.9231 | 55.63 | 8884 |
| 1781562900 | 55.6525 | 0.18 | 0.32 | 55.9 | 55.9 | 55.6525 | 7194 |
| 1781303700 | 55.4731 | 0.25 | 0.46 | 55.32 | 55.6 | 55.1629 | 12725 |
| 1781217300 | 55.2184 | 0.52 | 0.95 | 54.86 | 55.4289 | 54.77 | 12466 |
| 1781130900 | 54.699 | -0.42 | -0.76 | 54.97 | 55.3199 | 54.63 | 44155 |
| 1781044500 | 55.1205 | 0.15 | 0.27 | 55.25 | 55.44 | 54.578 | 21024 |
| 1780958100 | 54.9737 | -0.09 | -0.16 | 55.34 | 55.42 | 54.9665 | 10496 |
| 1780698900 | 55.0638 | -0.62 | -1.11 | 55.57 | 55.6193 | 55.01 | 10760 |
| 1780612500 | 55.68 | 0.18 | 0.32 | 55.42 | 55.72 | 55.42 | 10043 |
| 1780526100 | 55.5005 | -0.13 | -0.23 | 55.48 | 55.6799 | 55.46 | 9696 |
| 1780439700 | 55.6264 | 0.39 | 0.70 | 55.24 | 55.64 | 55.24 | 19015 |
| 1780353300 | 55.2408 | -0.14 | -0.25 | 55.25 | 55.32 | 55.02 | 14175 |
| 1780094100 | 55.38 | 0.2 | 0.36 | 55.29 | 55.38 | 55.2 | 17578 |
| 1780007700 | 55.1805 | 0.21 | 0.38 | 55.02 | 55.22 | 54.99 | 18018 |
| 1779921300 | 54.969 | -0.04 | -0.08 | 55.03 | 55.07 | 54.9408 | 22684 |
| 1779834900 | 55.0111 | -0.04 | -0.08 | 55.12 | 55.22 | 54.965 | 25763 |
| 1779489300 | 55.0556 | 0.45 | 0.82 | 54.73 | 55.11 | 54.73 | 32109 |
| 1779402900 | 54.6102 | 0.06 | 0.11 | 54.44 | 54.62 | 54.1999 | 18183 |
| 1779316500 | 54.5507 | 0.25 | 0.47 | 54.29 | 54.6075 | 54.29 | 10429 |
| 1779230100 | 54.2975 | -0.18 | -0.33 | 54.23 | 54.55 | 54.23 | 16470 |
| 1779143700 | 54.4769 | 0.26 | 0.48 | 54.11 | 54.4769 | 54.11 | 12986 |
| 1778884500 | 54.2181 | -0.33 | -0.61 | 54.35 | 54.4885 | 54.21 | 60400 |
| 1778798100 | 54.5487 | 0.48 | 0.88 | 54.34 | 54.653554 | 54.3112 | 67731 |
| 1778711700 | 54.0734 | -0.04 | -0.07 | 53.87 | 54.13 | 53.79 | 20277 |
| 1778625300 | 54.1109 | 0.15 | 0.28 | 53.97 | 54.13 | 53.7324 | 15372 |
| 1778538900 | 53.9601 | 0.07 | 0.12 | 53.77 | 54.045 | 53.77 | 8492 |
| 1778279700 | 53.8938 | -0.02 | -0.04 | 54.18 | 54.18 | 53.875 | 11826 |
| 1778193300 | 53.9154 | -0.36 | -0.67 | 54.22 | 54.22 | 53.891686 | 27594 |
| 1778106900 | 54.28 | 0.2 | 0.37 | 54.06 | 54.345989 | 54.06 | 20311 |
| 1778020500 | 54.08 | 0.4 | 0.75 | 53.91 | 54.205 | 53.765 | 14026 |
| 1777934100 | 53.6764 | -0.38 | -0.70 | 53.99 | 54.02 | 53.601387 | 15008 |
| 1777674900 | 54.0542 | -0.04 | -0.08 | 54.21 | 54.385 | 54.0542 | 12302 |
| 1777588500 | 54.096 | 0.81 | 1.52 | 53.25 | 54.13 | 53.25 | 36152 |
| 1777502100 | 53.2847 | 0 | 0.00 | 53.33 | 53.33 | 53.1007 | 8708 |
| 1777415700 | 53.2837 | -0.09 | -0.17 | 53.33 | 53.392342 | 53.22 | 16404 |
| 1777329300 | 53.3758 | -0.23 | -0.44 | 53.44 | 53.536 | 53.365 | 13134 |
| 1777070100 | 53.6094 | -0.3 | -0.56 | 53.99 | 53.99 | 53.48 | 7355 |
| 1776983700 | 53.911 | 0.19 | 0.35 | 53.64 | 54 | 53.64 | 13937 |
| 1776897300 | 53.7244 | 0.24 | 0.45 | 53.76 | 53.777057 | 53.586025 | 13368 |
| 1776810900 | 53.4828 | -0.28 | -0.52 | 53.77 | 53.8882 | 53.39 | 67355 |
| 1776724500 | 53.762 | -0.05 | -0.09 | 53.77 | 53.8404 | 53.69 | 32391 |
| 1776465300 | 53.8116 | 0.58 | 1.08 | 53.5 | 53.9064 | 53.5 | 24150 |
| 1776378900 | 53.2347 | 0.16 | 0.30 | 53.1 | 53.25 | 53.1 | 18443 |
| 1776292500 | 53.076 | 0.11 | 0.20 | 53.14 | 53.14 | 52.81 | 29375 |
| 1776206100 | 52.97 | 0.14 | 0.26 | 52.85 | 52.98 | 52.72 | 15558 |
| 1776119700 | 52.8302 | 0.41 | 0.78 | 52.37 | 52.8302 | 52.2319 | 12003 |
| 1775860500 | 52.42 | -0.32 | -0.60 | 52.74 | 52.74 | 52.3601 | 21670 |
| 1775774100 | 52.7384 | 0.21 | 0.41 | 52.46 | 52.85 | 52.46 | 18925 |
| 1775687700 | 52.525 | 1.16 | 2.26 | 52.06 | 52.55 | 52.06 | 14907 |
| 1775601300 | 51.3637 | -0.09 | -0.17 | 51.39 | 51.41 | 51.1 | 14060 |
| 1775514900 | 51.4508 | 0.16 | 0.31 | 51.22 | 51.46 | 51.1486 | 15537 |
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.
