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 | 1.32 | 2.62582056893 | 50.27 | 51.58 | 49.71 | 45874 | 50.98140729 | SP |
| 4 | 1.1 | 2.17864923747 | 50.49 | 51.64 | 49.71 | 33813 | 51.07812259 | SP |
| 12 | -1.21 | -2.29166666667 | 52.8 | 55.2491 | 49.71 | 26310 | 52.28246188 | SP |
| 26 | 1.07 | 2.11797307997 | 50.52 | 55.2491 | 49.31 | 17229 | 52.09683731 | SP |
| 52 | 5.04 | 10.8270676692 | 46.55 | 55.2491 | 46.5 | 17122 | 50.36905951 | SP |
| 156 | 5.6 | 12.1765601218 | 45.99 | 55.2491 | 39.28 | 21409 | 45.80650084 | SP |
| 260 | 14.99 | 40.956284153 | 36.6 | 55.2491 | 24.5928 | 24096 | 41.62267355 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 51.59 | 0.22 | 0.43 | 51.59 | 51.7425 | 51.52 | 414515 |
| 1737070500 | 51.37 | 0.41 | 0.81 | 50.92 | 51.45 | 50.8 | 82261 |
| 1736984100 | 50.9576 | 0.33 | 0.66 | 51.18 | 51.2148 | 50.7805 | 111468 |
| 1736897700 | 50.6243 | 0.48 | 0.96 | 50.37 | 50.6243 | 50.23 | 10799 |
| 1736811300 | 50.1446 | 0.38 | 0.76 | 49.71 | 50.1446 | 49.71 | 12506 |
| 1736552100 | 49.7664 | -0.78 | -1.55 | 50.27 | 50.27 | 49.715 | 12338 |
| 1736379300 | 50.5485 | -0 | -0.00 | 50.31 | 50.5485 | 50.23 | 12515 |
| 1736292900 | 50.55 | -0.03 | -0.06 | 50.79 | 50.9 | 50.36 | 11903 |
| 1736206500 | 50.5803 | -0.32 | -0.63 | 51.1 | 51.11 | 50.5803 | 8473 |
| 1735947300 | 50.9007 | 0.25 | 0.50 | 50.85 | 50.97 | 50.54 | 7070 |
| 1735860900 | 50.6484 | -0.18 | -0.36 | 51.04 | 51.14 | 50.49 | 18749 |
| 1735688100 | 50.83 | 0.11 | 0.22 | 50.84 | 50.87 | 50.67 | 8100 |
| 1735601700 | 50.7171 | -0.57 | -1.12 | 50.95 | 50.95 | 50.48 | 11298 |
| 1735342500 | 51.29 | -0.31 | -0.60 | 51.33 | 51.6 | 51.0408 | 193823 |
| 1735256100 | 51.6003 | 0.09 | 0.18 | 51.3 | 51.64 | 51.3 | 12001 |
| 1735077840 | 51.51 | 0.37 | 0.72 | 51.08 | 51.51 | 50.97 | 9665 |
| 1734996900 | 51.14 | 0 | 0.00 | 50.95 | 51.14 | 50.74 | 13059 |
| 1734737700 | 51.14 | 0.47 | 0.93 | 50.49 | 51.38 | 50.49 | 38797 |
| 1734651300 | 50.67 | -0.27 | -0.53 | 51.03 | 51.03 | 50.63 | 42968 |
| 1734564900 | 50.9403 | -1.29 | -2.47 | 52.12 | 52.21 | 50.9 | 17926 |
| 1734478500 | 52.2322 | -0.35 | -0.67 | 52.38 | 52.49 | 52.11 | 35506 |
| 1734392100 | 52.5863 | -0.31 | -0.60 | 52.96 | 53.03 | 52.56 | 27944 |
| 1734132900 | 52.9012 | -0.1 | -0.19 | 53.02 | 53.062 | 52.8 | 21439 |
| 1734046500 | 53.0019 | -0.47 | -0.87 | 53.15 | 53.2062 | 52.98 | 11456 |
| 1733960100 | 53.4681 | -0.28 | -0.52 | 53.77 | 53.87 | 53.45 | 23807 |
| 1733873700 | 53.7485 | -0.25 | -0.45 | 53.92 | 54.0019 | 53.52 | 8784 |
| 1733787300 | 53.9935 | -0.09 | -0.17 | 54.13 | 54.25 | 53.9935 | 7462 |
| 1733528100 | 54.0875 | -0.31 | -0.58 | 54.49 | 54.49 | 54.05 | 9187 |
| 1733441700 | 54.4005 | 0.06 | 0.11 | 54.42 | 54.51 | 54.3272 | 10670 |
| 1733355300 | 54.3404 | -0.26 | -0.48 | 54.45 | 54.45 | 54.21 | 9635 |
| 1733268900 | 54.6021 | -0.34 | -0.62 | 54.93 | 54.93 | 54.47 | 40558 |
| 1733182500 | 54.9403 | -0.23 | -0.42 | 55.11 | 55.11 | 54.84 | 28489 |
| 1732917840 | 55.1706 | 0.13 | 0.24 | 55.19 | 55.23 | 55.08 | 2188 |
| 1732750500 | 55.0396 | 0.12 | 0.21 | 55.03 | 55.2491 | 54.98 | 23914 |
| 1732664100 | 54.9233 | -0.05 | -0.08 | 54.97 | 54.97 | 54.6178 | 4294 |
| 1732577700 | 54.9697 | 0.56 | 1.02 | 54.68 | 55.15 | 54.68 | 7694 |
| 1732318500 | 54.4145 | 0.59 | 1.09 | 53.92 | 54.42 | 53.92 | 9569 |
| 1732232100 | 53.8276 | 0.55 | 1.04 | 53.36 | 53.91 | 53.3289 | 14894 |
| 1732145700 | 53.2741 | 0.04 | 0.07 | 53.22 | 53.2741 | 52.935 | 44858 |
| 1732059300 | 53.2355 | -0.31 | -0.58 | 53.2 | 53.338885 | 52.99 | 10790 |
| 1731972900 | 53.5445 | 0.22 | 0.42 | 53.28 | 53.58 | 53.28 | 29097 |
| 1731713700 | 53.3215 | -0.12 | -0.22 | 53.4 | 53.44 | 53.2 | 22379 |
| 1731627300 | 53.4391 | -0.15 | -0.28 | 53.7 | 53.7 | 53.43 | 11128 |
| 1731540900 | 53.5879 | 0.07 | 0.12 | 53.62 | 53.65 | 53.5 | 26420 |
| 1731454500 | 53.5215 | -0.24 | -0.44 | 53.73 | 53.88 | 53.4309 | 36080 |
| 1731368100 | 53.7585 | 0.37 | 0.69 | 53.63 | 53.995 | 53.63 | 15525 |
| 1731108900 | 53.3903 | 0.22 | 0.42 | 53.27 | 53.52 | 53.1681 | 24509 |
| 1731022500 | 53.1674 | -0.33 | -0.62 | 53.5 | 53.5 | 53.1674 | 16619 |
| 1730936100 | 53.4972 | 0.96 | 1.84 | 53.62 | 53.62 | 53.27 | 32242 |
| 1730849700 | 52.5325 | 0.52 | 0.99 | 52.03 | 52.5325 | 51.98 | 27349 |
| 1730763300 | 52.0159 | -0 | -0.01 | 52.02 | 52.36 | 51.84 | 22456 |
| 1730500500 | 52.0198 | 0.03 | 0.06 | 52.16 | 52.3908 | 51.99 | 8487 |
| 1730414100 | 51.99 | -0.1 | -0.20 | 52.09 | 52.18 | 51.96 | 33292 |
| 1730327700 | 52.0924 | -0.01 | -0.02 | 52.1 | 52.33 | 52.0924 | 33002 |
| 1730241300 | 52.1036 | -0.46 | -0.87 | 52.3 | 52.3487 | 52.09 | 19100 |
| 1730154900 | 52.5592 | 0.37 | 0.71 | 52.31 | 52.6001 | 52.31 | 80994 |
| 1729895700 | 52.1912 | -0.43 | -0.82 | 52.8 | 52.8 | 52.175 | 62553 |
| 1729809300 | 52.6238 | -0.14 | -0.26 | 52.71 | 52.71 | 52.4873 | 6779 |
| 1729722900 | 52.7592 | -0.17 | -0.32 | 52.75 | 52.8 | 52.5998 | 4068 |
| 1729636500 | 52.9302 | -0.41 | -0.77 | 53.02 | 53.02 | 52.8595 | 6675 |
| 1729550100 | 53.3383 | -0.64 | -1.18 | 53.86 | 53.97 | 53.31 | 5484 |
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
