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 | 0.61 | 1.13446159569 | 53.77 | 55.43 | 53.245 | 5620006 | 54.38654651 | CS |
| 4 | -2.4 | -4.22684043677 | 56.78 | 56.99 | 53.2 | 4049683 | 55.06784374 | CS |
| 12 | 1.71 | 3.24662996013 | 52.67 | 58.45 | 51.61 | 4369967 | 55.03349273 | CS |
| 26 | 9.03 | 19.9117971334 | 45.35 | 58.45 | 45.32 | 4805797 | 53.10603178 | CS |
| 52 | 10.02 | 22.5879170424 | 44.36 | 58.45 | 43.5892 | 4281530 | 50.52536179 | CS |
| 156 | 17.99 | 49.4366584226 | 36.39 | 58.45 | 31.03 | 4626513 | 41.85648217 | CS |
| 260 | 14.38 | 35.95 | 40 | 58.45 | 31.03 | 4372673 | 41.3850351 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 54.59 | -0.48 | -0.87 | 54.85 | 55.25 | 54.56 | 5308775 |
| 1783550400 | 55.07 | 0.02 | 0.04 | 55.37 | 55.43 | 54.785 | 5831280 |
| 1783464000 | 55.05 | 1.58 | 2.95 | 53.66 | 55.3495 | 53.66 | 5637437 |
| 1783377600 | 53.47 | -0.61 | -1.13 | 54.025 | 54.575 | 53.42 | 7131326 |
| 1783032000 | 54.08 | 0.79 | 1.48 | 53.77 | 54.105 | 53.245 | 3879979 |
| 1782945600 | 53.29 | -0.92 | -1.70 | 53.83 | 54.26 | 53.2 | 2266595 |
| 1782859200 | 54.21 | -1.19 | -2.15 | 55.52 | 55.58 | 54.2 | 3986394 |
| 1782772800 | 55.4 | -0.84 | -1.49 | 56.25 | 56.31 | 55.225 | 5354577 |
| 1782513600 | 56.24 | 0.05 | 0.09 | 56.19 | 56.37 | 55.76 | 4866703 |
| 1782427200 | 56.19 | 0.9 | 1.63 | 55.18 | 56.38 | 55.18 | 2434628 |
| 1782340800 | 55.29 | -0.45 | -0.81 | 55.3 | 55.54 | 54.84 | 3092657 |
| 1782254400 | 55.74 | 0.94 | 1.72 | 54.7 | 55.76 | 54.51 | 2711088 |
| 1782168000 | 54.8 | 0.25 | 0.46 | 54.65 | 55.055 | 54.39 | 2757600 |
| 1781822400 | 54.55 | 0.08 | 0.15 | 54.3 | 54.655 | 53.75 | 4560030 |
| 1781736000 | 54.47 | -1.21 | -2.17 | 55.65 | 55.79 | 54.37 | 3929338 |
| 1781649600 | 55.68 | -0.26 | -0.46 | 55.96 | 56.22 | 55.495 | 3982480 |
| 1781563200 | 55.94 | -0.56 | -0.99 | 55.93 | 56.2 | 55.435 | 3179216 |
| 1781304000 | 56.5 | 0.04 | 0.07 | 56.23 | 56.99 | 56.0829 | 3149283 |
| 1781217600 | 56.46 | 0.02 | 0.04 | 56.78 | 56.98 | 56.45 | 4143686 |
| 1781131200 | 56.44 | 0.9 | 1.62 | 55.79 | 56.655 | 55.755 | 4354426 |
| 1781044800 | 55.54 | 0.21 | 0.38 | 55.33 | 55.59 | 54.875 | 3161228 |
| 1780958400 | 55.33 | -0.98 | -1.74 | 56.47 | 56.715 | 55.33 | 4450787 |
| 1780699200 | 56.31 | -0.43 | -0.76 | 56.9 | 57.045 | 56.295 | 2636946 |
| 1780612800 | 56.74 | 0.93 | 1.67 | 55.75 | 56.9 | 55.75 | 4521660 |
| 1780526400 | 55.81 | -0.51 | -0.91 | 56.34 | 57.005 | 55.8 | 3526216 |
| 1780440000 | 56.32 | 1.39 | 2.53 | 55.11 | 56.45 | 55.11 | 2766658 |
| 1780353600 | 54.93 | 0.19 | 0.35 | 54.74 | 55.34 | 54.6 | 5696684 |
| 1780094400 | 54.74 | -0.82 | -1.48 | 55.28 | 55.67 | 54.665 | 6737031 |
| 1780008000 | 55.56 | -0.59 | -1.05 | 56.3 | 56.47 | 55.505 | 3482573 |
| 1779921600 | 56.15 | -0.86 | -1.51 | 56.55 | 56.77 | 56.1 | 3263041 |
| 1779835200 | 57.01 | -1.03 | -1.77 | 57.63 | 57.705 | 56.735 | 3517761 |
| 1779489600 | 58.04 | 0.25 | 0.43 | 57.72 | 58.45 | 57.7 | 4464089 |
| 1779403200 | 57.79 | 0.71 | 1.24 | 57.47 | 58.2 | 57.01 | 4012376 |
| 1779316800 | 57.08 | 0.29 | 0.51 | 56.69 | 57.49 | 56.66 | 6893517 |
| 1779230400 | 56.79 | 0.42 | 0.75 | 56.15 | 57.01 | 55.81 | 10390186 |
| 1779144000 | 56.37 | 1.06 | 1.92 | 55.45 | 56.41 | 55.285 | 3263786 |
| 1778884800 | 55.31 | -0.91 | -1.62 | 55.48 | 55.74 | 54.58 | 3884587 |
| 1778798400 | 56.22 | 1.03 | 1.87 | 55.28 | 56.22 | 55.2 | 13860426 |
| 1778712000 | 55.19 | 0.35 | 0.64 | 54.895 | 55.325 | 54.7094 | 5643791 |
| 1778625600 | 54.84 | 0.38 | 0.70 | 54.43 | 54.87 | 54.145 | 2588606 |
| 1778539200 | 54.46 | 0.87 | 1.62 | 54.14 | 54.88 | 53.81 | 3089199 |
| 1778280000 | 53.59 | -0.4 | -0.74 | 54.4 | 55.14 | 53.325 | 5070924 |
| 1778193600 | 53.99 | -0.21 | -0.39 | 54.135 | 54.31 | 53.435 | 4749548 |
| 1778107200 | 54.2 | -0.71 | -1.29 | 54.62 | 55.04 | 54.115 | 4446804 |
| 1778020800 | 54.91 | 0.19 | 0.35 | 54.72 | 55.36 | 54.61 | 3591623 |
| 1777934400 | 54.72 | -0.11 | -0.20 | 54.62 | 55.395 | 54.39 | 4616504 |
| 1777675200 | 54.83 | -0.59 | -1.06 | 55.39 | 55.49 | 54.83 | 3025580 |
| 1777588800 | 55.42 | 2 | 3.74 | 53.39 | 55.48 | 53.3225 | 4258007 |
| 1777502400 | 53.42 | 0.38 | 0.72 | 53.21 | 53.785 | 53.075 | 3419071 |
| 1777416000 | 53.04 | 0.59 | 1.12 | 52.75 | 53.36 | 52.64 | 2986293 |
| 1777329600 | 52.45 | -0.85 | -1.59 | 53.4 | 53.46 | 52.45 | 3209355 |
| 1777070400 | 53.3 | 0.8 | 1.52 | 52.67 | 53.42 | 52.51 | 4051518 |
| 1776984000 | 52.5 | 0.7 | 1.35 | 51.82 | 52.62 | 51.79 | 2689790 |
| 1776897600 | 51.8 | -0.05 | -0.10 | 52.18 | 52.32 | 51.61 | 4566451 |
| 1776811200 | 51.85 | -0.39 | -0.75 | 52.27 | 52.63 | 51.845 | 3385591 |
| 1776724800 | 52.24 | -0.43 | -0.82 | 52.8 | 52.96 | 52.23 | 4457876 |
| 1776465600 | 52.67 | 0.1 | 0.19 | 52.17 | 52.77 | 51.72 | 5544168 |
| 1776379200 | 52.57 | -0.04 | -0.08 | 52.67 | 53.1197 | 52.18 | 5919143 |
| 1776292800 | 52.61 | -0.38 | -0.72 | 53.06 | 53.2 | 52.57 | 6016253 |
| 1776206400 | 52.99 | -0.48 | -0.90 | 53.51 | 53.51 | 52.775 | 7405803 |
| 1776120000 | 53.47 | -0.85 | -1.56 | 54.6 | 54.65 | 53.435 | 3260337 |
| 1775860800 | 54.32 | -0.18 | -0.33 | 54.49 | 54.94 | 54.32 | 2947614 |
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.
