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 | -0.23 | -0.433962264151 | 53 | 54.043 | 52.02 | 139169 | 53.14127167 | CS |
| 4 | 1.71 | 3.34900117509 | 51.06 | 54.043 | 47.97 | 145646 | 51.41382174 | CS |
| 12 | 4.35 | 8.98389095415 | 48.42 | 58.875 | 47.53 | 159085 | 53.69469933 | CS |
| 26 | 5.29 | 11.1415332772 | 47.48 | 58.875 | 40.97 | 150050 | 49.93746701 | CS |
| 52 | 14.43 | 37.6369327074 | 38.34 | 58.875 | 33.35 | 147031 | 44.21206131 | CS |
| 156 | 9.1 | 20.8381039615 | 43.67 | 58.875 | 24.34 | 152159 | 38.61676635 | CS |
| 260 | 15.75 | 42.5445705024 | 37.02 | 58.875 | 14.38 | 158178 | 36.64549971 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 52.77 | -0.11 | -0.21 | 52.25 | 53.08 | 52.02 | 88463 |
| 1737675600 | 52.88 | 0 | 0.00 | 52.88 | 52.88 | 52.88 | 0 |
| 1737589200 | 52.88 | -0.68 | -1.27 | 53.98 | 53.98 | 52.29 | 154318 |
| 1737502800 | 53.56 | 1.16 | 2.21 | 53 | 54.043 | 52.4401 | 174726 |
| 1737157200 | 52.4 | 0.17 | 0.33 | 52.57 | 52.9225 | 51.92 | 178805 |
| 1737070800 | 52.23 | -0.23 | -0.44 | 52.28 | 52.41 | 51.54 | 166405 |
| 1736984400 | 52.46 | 1.09 | 2.12 | 53.31 | 53.31 | 51.745 | 153328 |
| 1736898000 | 51.37 | 1.79 | 3.61 | 49.88 | 51.42 | 49.58 | 166423 |
| 1736811600 | 49.58 | 0.78 | 1.60 | 48.44 | 49.59 | 48.36 | 167731 |
| 1736552400 | 48.8 | -1.47 | -2.92 | 49.81 | 49.81 | 47.97 | 176990 |
| 1736379600 | 50.27 | -0.21 | -0.42 | 50.275 | 50.545 | 49.91 | 157380 |
| 1736293200 | 50.48 | -0.76 | -1.48 | 51.3 | 51.3 | 49.8 | 118984 |
| 1736206800 | 51.24 | -0.2 | -0.39 | 51.54 | 52.28 | 50.915 | 168161 |
| 1735947600 | 51.44 | 0.9 | 1.78 | 51.01 | 51.56 | 49.85 | 155480 |
| 1735861200 | 50.54 | -0.97 | -1.88 | 51.95 | 52.3 | 50.341 | 140472 |
| 1735688400 | 51.51 | -0.09 | -0.17 | 52.07 | 52.145 | 51.32 | 83689 |
| 1735602000 | 51.6 | -0.09 | -0.17 | 51.06 | 52.0599 | 51.06 | 78979 |
| 1735342800 | 51.69 | -0.86 | -1.64 | 52.41 | 52.73 | 51.11 | 106313 |
| 1735256400 | 52.55 | 0.2 | 0.38 | 52.04 | 52.6 | 51.73 | 68365 |
| 1735077840 | 52.35 | 0.53 | 1.02 | 52.22 | 52.455 | 51.45 | 59777 |
| 1734997200 | 51.82 | 0.34 | 0.66 | 51.16 | 51.94 | 51.1 | 108402 |
| 1734738000 | 51.48 | 0.44 | 0.86 | 51.01 | 52.53 | 50.7 | 706853 |
| 1734651600 | 51.04 | -0.49 | -0.95 | 52.665 | 53.01 | 50.83 | 169335 |
| 1734565200 | 51.53 | -3.21 | -5.86 | 55.42 | 55.52 | 51.19 | 194913 |
| 1734478800 | 54.74 | -1.27 | -2.27 | 56.01 | 56.06 | 54.46 | 229201 |
| 1734392400 | 56.01 | 0.9 | 1.63 | 54.65 | 56.055 | 54.65 | 98777 |
| 1734133200 | 55.11 | -0.38 | -0.68 | 55.32 | 55.73 | 54.605 | 186328 |
| 1734046800 | 55.49 | -0.62 | -1.10 | 56.19 | 56.19 | 55.39 | 80217 |
| 1733960400 | 56.11 | 0.43 | 0.77 | 56.18 | 57.1399 | 56.08 | 119370 |
| 1733874000 | 55.68 | 0.16 | 0.29 | 55.035 | 56.585 | 54.76 | 153209 |
| 1733787600 | 55.52 | -0.99 | -1.75 | 56.595 | 56.66 | 55.52 | 156185 |
| 1733528400 | 56.51 | -0.17 | -0.30 | 57 | 57 | 55.9 | 98059 |
| 1733442000 | 56.68 | 0.05 | 0.09 | 57.28 | 57.345 | 56.64 | 112455 |
| 1733355600 | 56.63 | 0.28 | 0.50 | 56.375 | 56.785 | 55.47 | 95575 |
| 1733269200 | 56.35 | -0.15 | -0.27 | 56.3 | 56.59 | 55.915 | 132982 |
| 1733182800 | 56.5 | 0.05 | 0.09 | 56.52 | 57.09 | 55.79 | 149854 |
| 1732917840 | 56.45 | 0.14 | 0.25 | 57.285 | 57.285 | 55.715 | 88566 |
| 1732750800 | 56.31 | -0.49 | -0.86 | 57.41 | 57.68 | 56.3 | 91216 |
| 1732664400 | 56.8 | -0.45 | -0.79 | 56.78 | 57.29 | 56.52 | 104780 |
| 1732578000 | 57.25 | 0.66 | 1.17 | 57.49 | 58.8 | 57.25 | 169119 |
| 1732318800 | 56.59 | 1.47 | 2.67 | 55.32 | 56.74 | 55.32 | 166489 |
| 1732232400 | 55.12 | 0.78 | 1.44 | 54.96 | 55.91 | 54.82 | 115683 |
| 1732146000 | 54.34 | -0.29 | -0.53 | 54.62 | 54.82 | 53.73 | 97824 |
| 1732059600 | 54.63 | -0.15 | -0.27 | 54.42 | 54.85 | 53.75 | 91160 |
| 1731973200 | 54.78 | -1.05 | -1.88 | 56.02 | 56.11 | 54.51 | 156095 |
| 1731714000 | 55.83 | -0.38 | -0.68 | 56.41 | 56.87 | 55.17 | 100947 |
| 1731627600 | 56.21 | -0.3 | -0.53 | 56.435 | 56.91 | 55.77 | 121050 |
| 1731541200 | 56.51 | -0.59 | -1.03 | 57.795 | 58.875 | 56.45 | 148135 |
| 1731454800 | 57.1 | -0.63 | -1.09 | 57.69 | 58.45 | 56.97 | 155379 |
| 1731368400 | 57.73 | 1.96 | 3.51 | 56.8 | 58.46 | 56.725 | 145737 |
| 1731109200 | 55.77 | 1.45 | 2.67 | 54.65 | 56.15 | 54.08 | 234419 |
| 1731022800 | 54.32 | -2.03 | -3.60 | 55.27 | 55.67 | 53.74 | 352651 |
| 1730936400 | 56.35 | 7.57 | 15.52 | 54.11 | 56.7 | 53.28 | 570606 |
| 1730850000 | 48.78 | 0.75 | 1.56 | 47.95 | 48.935 | 47.53 | 125324 |
| 1730763600 | 48.03 | -0.88 | -1.80 | 48.42 | 48.535 | 47.73 | 198896 |
| 1730500800 | 48.91 | -0.29 | -0.59 | 49.51 | 49.76 | 48.69 | 107453 |
| 1730414400 | 49.2 | -1.18 | -2.34 | 50.12 | 50.61 | 49.18 | 155383 |
| 1730328000 | 50.38 | 0.44 | 0.88 | 50.05 | 51.625 | 49.5785 | 136976 |
| 1730241600 | 49.94 | -0.21 | -0.42 | 49.79 | 50.14 | 49.22 | 248689 |
| 1730155200 | 50.15 | 2.36 | 4.94 | 48.3 | 50.375 | 48.3 | 172305 |
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
