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 | -2.63 | -4.88393686165 | 53.85 | 54.18 | 50.95 | 232969 | 53.9440762 | SP |
| 4 | -1.89 | -3.55865185464 | 53.11 | 54.5 | 50.95 | 95721 | 53.80320876 | SP |
| 12 | -5.27 | -9.32908479377 | 56.49 | 56.51 | 50.2 | 71219 | 53.34394161 | SP |
| 26 | -0.42 | -0.813323005422 | 51.64 | 57.24 | 47.6984 | 48092 | 53.11010618 | SP |
| 52 | 3.85 | 8.12750686088 | 47.37 | 57.24 | 45.69 | 38587 | 51.37622507 | SP |
| 156 | 8.1 | 18.7847866419 | 43.12 | 57.24 | 36.4698 | 33568 | 45.53554445 | SP |
| 260 | 19.88 | 63.4333120613 | 31.34 | 57.24 | 18.28 | 39024 | 45.51425324 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 51.22 | 0.01 | 0.02 | 51.3 | 51.42 | 50.72 | 66461 |
| 1740440100 | 51.21 | -0.15 | -0.29 | 51.54 | 51.67 | 50.95 | 27327 |
| 1740180900 | 51.36 | -1.62 | -3.06 | 53.11 | 53.11 | 51.36 | 18046 |
| 1740094500 | 52.98 | -0.92 | -1.71 | 53.54 | 53.6492 | 52.83 | 30478 |
| 1740008100 | 53.9 | -0.19 | -0.35 | 54.18 | 54.18 | 53.55 | 43057 |
| 1739921700 | 54.09 | 0.43 | 0.80 | 53.85 | 54.1 | 53.68 | 1045938 |
| 1739576100 | 53.66 | -0.44 | -0.81 | 54.1 | 54.1877 | 53.61 | 28172 |
| 1739489700 | 54.1 | 1.04 | 1.96 | 53.37 | 54.1 | 53.125 | 59428 |
| 1739403300 | 53.06 | -0.28 | -0.52 | 52.7 | 53.41 | 52.5143 | 42763 |
| 1739316900 | 53.34 | -0.27 | -0.50 | 53.3 | 53.51 | 53.178372 | 146047 |
| 1739230500 | 53.61 | 0.16 | 0.30 | 53.82 | 53.82 | 53.32 | 15808 |
| 1738971300 | 53.45 | -1.05 | -1.93 | 54.13 | 54.15 | 53.3986 | 24651 |
| 1738884900 | 54.5 | 0.41 | 0.76 | 54.39 | 54.5 | 53.68 | 35244 |
| 1738798500 | 54.09 | 0.55 | 1.03 | 53.6 | 54.09 | 53.6 | 27648 |
| 1738712100 | 53.54 | 0.63 | 1.19 | 52.79 | 53.57 | 52.79 | 99039 |
| 1738625700 | 52.91 | -0.61 | -1.14 | 52.18 | 53.3099 | 52.18 | 35050 |
| 1738366500 | 53.52 | -0.45 | -0.83 | 54.19 | 54.21 | 53.32 | 69733 |
| 1738280100 | 53.97 | 0.56 | 1.05 | 53.8 | 54.26 | 53.8 | 14321 |
| 1738193700 | 53.41 | 0.09 | 0.17 | 53.3 | 53.71 | 53.13 | 30913 |
| 1738107300 | 53.32 | 0.17 | 0.32 | 53.11 | 53.4335 | 53.1 | 25031 |
| 1738020900 | 53.15 | -0.41 | -0.77 | 52.76 | 53.5484 | 52.76 | 42114 |
| 1737761700 | 53.56 | -0.17 | -0.32 | 53.64 | 53.7297 | 53.358 | 17976 |
| 1737675300 | 53.73 | 0 | 0.00 | 53.73 | 53.73 | 53.73 | 0 |
| 1737588900 | 53.73 | -0.29 | -0.54 | 54.16 | 54.16 | 53.65 | 166888 |
| 1737502500 | 54.02 | 0.97 | 1.83 | 53.79 | 54.02 | 53.59 | 29049 |
| 1737156900 | 53.05 | 0.25 | 0.47 | 53.36 | 53.36 | 52.869 | 46154 |
| 1737070500 | 52.8 | 0.13 | 0.25 | 52.75 | 52.887168 | 52.455 | 18321 |
| 1736984100 | 52.67 | 0.85 | 1.64 | 53 | 53.1429 | 52.33 | 35071 |
| 1736897700 | 51.82 | 0.79 | 1.55 | 51.5 | 51.83 | 51.195 | 38592 |
| 1736811300 | 51.03 | 0.27 | 0.53 | 50.2 | 51.1 | 50.2 | 196518 |
| 1736552100 | 50.76 | -0.91 | -1.76 | 51.68 | 51.68 | 50.49 | 17648 |
| 1736379300 | 51.67 | 0.07 | 0.14 | 51.29 | 51.67 | 50.98 | 32362 |
| 1736292900 | 51.6 | -0.32 | -0.62 | 52.21 | 52.31 | 51.2985 | 19427 |
| 1736206500 | 51.92 | -0.04 | -0.08 | 52.41 | 52.41 | 51.83 | 20117 |
| 1735947300 | 51.96 | 0.63 | 1.23 | 51.67 | 51.96 | 51.3146 | 18491 |
| 1735860900 | 51.33 | 0.06 | 0.12 | 51.89 | 52.0086 | 51.0051 | 17010 |
| 1735688100 | 51.27 | 0.17 | 0.33 | 51.57 | 51.74 | 51.1 | 111884 |
| 1735601700 | 51.1 | -0.51 | -0.99 | 50.96 | 51.6 | 50.7285 | 45061 |
| 1735342500 | 51.61 | -0.88 | -1.68 | 52.42 | 52.42 | 51.145 | 107854 |
| 1735256100 | 52.49 | 0.45 | 0.86 | 51.63 | 52.51 | 51.63 | 24636 |
| 1735077840 | 52.04 | 0.48 | 0.93 | 51.64 | 52.04 | 51.51 | 14608 |
| 1734996900 | 51.56 | -0.08 | -0.15 | 51.4 | 51.72 | 51.1301 | 30371 |
| 1734737700 | 51.64 | 0.42 | 0.82 | 50.91 | 52.06 | 50.91 | 73468 |
| 1734651300 | 51.22 | -0.14 | -0.27 | 51.72 | 52.09 | 51.19 | 43556 |
| 1734564900 | 51.36 | -2.13 | -3.98 | 54.14 | 54.14 | 51.13 | 29842 |
| 1734478500 | 53.4912 | -0.62 | -1.14 | 54.16 | 54.72 | 53.41 | 479194 |
| 1734392100 | 54.11 | 0.07 | 0.13 | 54.01 | 54.44 | 53.83 | 27063 |
| 1734132900 | 54.04 | -0.31 | -0.57 | 54.45 | 54.48 | 53.78 | 42481 |
| 1734046500 | 54.35 | -0.68 | -1.24 | 54.7 | 55.0564 | 54.35 | 23871 |
| 1733960100 | 55.03 | 0.2 | 0.36 | 55.24 | 55.2999 | 54.835 | 23971 |
| 1733873700 | 54.83 | 0.04 | 0.07 | 55.15 | 55.15 | 54.44 | 31080 |
| 1733787300 | 54.79 | -0.66 | -1.19 | 55.66 | 55.685 | 54.79 | 15484 |
| 1733528100 | 55.45 | -0.14 | -0.25 | 55.75 | 55.75 | 55.2379 | 15474 |
| 1733441700 | 55.59 | -0.92 | -1.63 | 56.15 | 56.15 | 55.54 | 26270 |
| 1733355300 | 56.51 | 0.36 | 0.64 | 56.38 | 56.51 | 56.06 | 17226 |
| 1733268900 | 56.15 | -0.35 | -0.62 | 56.49 | 56.49 | 55.9001 | 127985 |
| 1733182500 | 56.5 | 0.31 | 0.55 | 56.25 | 56.82 | 56.0101 | 37454 |
| 1732917840 | 56.19 | 0.17 | 0.30 | 56.39 | 56.7566 | 56.0975 | 19221 |
| 1732750500 | 56.02 | -0.16 | -0.28 | 56.46 | 56.89 | 55.95 | 36016 |
| 1732664100 | 56.18 | -0.42 | -0.74 | 56.95 | 56.95 | 55.8679 | 76912 |
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
