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 | -1.165 | -2.16542750929 | 53.8 | 54.29 | 52.295 | 3223150 | 52.90578255 | DR |
| 4 | -0.495 | -0.931677018634 | 53.13 | 54.29 | 50.43 | 3649220 | 52.23255262 | DR |
| 12 | -5.055 | -8.76235049402 | 57.69 | 58.355 | 48.57 | 3904917 | 52.00723555 | DR |
| 26 | 1.835 | 3.61220472441 | 50.8 | 61.695 | 47.62 | 4689924 | 54.02658458 | DR |
| 52 | 13.245 | 33.6252856055 | 39.39 | 61.695 | 35.45 | 4723573 | 48.43625023 | DR |
| 156 | 18.835 | 55.724852071 | 33.8 | 61.695 | 31.715 | 4371050 | 41.87833407 | DR |
| 260 | 12.385 | 30.7701863354 | 40.25 | 61.695 | 28.465 | 4537166 | 40.46459447 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 52.47 | -0.05 | -0.10 | 52.55 | 52.85 | 52.295 | 2358454 |
| 1783550400 | 52.52 | -0.8 | -1.50 | 52.68 | 53.02 | 52.46 | 3083655 |
| 1783464000 | 53.32 | 0.23 | 0.43 | 54.15 | 54.29 | 53.135 | 3673404 |
| 1783377600 | 53.09 | -0.57 | -1.06 | 53.8 | 53.8 | 52.45 | 3777087 |
| 1783032000 | 53.66 | 2.36 | 4.60 | 52.42 | 53.835 | 52.25 | 3802849 |
| 1782945600 | 51.3 | -1.12 | -2.14 | 52.2 | 52.245 | 51.075 | 3202862 |
| 1782859200 | 52.42 | -0.39 | -0.74 | 52.59 | 52.69 | 51.505 | 4011302 |
| 1782772800 | 52.81 | 0.31 | 0.59 | 52.48 | 52.93 | 52.105 | 4182892 |
| 1782513600 | 52.5 | 0.61 | 1.18 | 51.64 | 52.715 | 51.61 | 4205175 |
| 1782427200 | 51.89 | 0.8 | 1.57 | 51.955 | 52.48 | 51.72 | 3644276 |
| 1782340800 | 51.09 | -0.98 | -1.88 | 52.15 | 52.2 | 51.015 | 3669002 |
| 1782254400 | 52.07 | 1.33 | 2.62 | 51.63 | 52.12 | 51.51 | 3008466 |
| 1782168000 | 50.74 | 0.07 | 0.14 | 50.79 | 51.175 | 50.59 | 3735355 |
| 1781822400 | 50.67 | -1.48 | -2.84 | 51.86 | 51.94 | 50.43 | 4219327 |
| 1781736000 | 52.15 | -0.07 | -0.13 | 52.48 | 52.815 | 51.785 | 4016978 |
| 1781649600 | 52.22 | -0.01 | -0.02 | 52.62 | 52.72 | 52.005 | 3854163 |
| 1781563200 | 52.23 | -0.81 | -1.53 | 52.93 | 53.205 | 52.17 | 3434317 |
| 1781304000 | 53.04 | 0.18 | 0.34 | 53.13 | 53.45 | 52.89 | 3806104 |
| 1781217600 | 52.86 | 1.69 | 3.30 | 52.18 | 53.21 | 52.08 | 5018628 |
| 1781131200 | 51.17 | -0.08 | -0.16 | 51.32 | 51.62 | 50.985 | 5076122 |
| 1781044800 | 51.25 | 0.61 | 1.20 | 50.43 | 51.335 | 50.35 | 6115235 |
| 1780958400 | 50.64 | -0.88 | -1.71 | 50.99 | 51.375 | 50.46 | 4836595 |
| 1780699200 | 51.52 | 0.25 | 0.49 | 51.42 | 51.97 | 51.265 | 4048271 |
| 1780612800 | 51.27 | 1.55 | 3.12 | 50.81 | 51.27 | 50.705 | 3894154 |
| 1780526400 | 49.72 | 0.72 | 1.47 | 49.47 | 49.89 | 49.39 | 3811943 |
| 1780440000 | 49 | -0.31 | -0.63 | 48.95 | 49.36 | 48.57 | 2942230 |
| 1780353600 | 49.31 | -1.23 | -2.43 | 49.98 | 50.14 | 49.175 | 4073656 |
| 1780094400 | 50.54 | -0.7 | -1.37 | 51.07 | 51.26 | 50.505 | 2798132 |
| 1780008000 | 51.24 | -0.34 | -0.66 | 51.35 | 51.94 | 51.21 | 3965469 |
| 1779921600 | 51.58 | 0.08 | 0.16 | 51.78 | 52.11 | 51.545 | 3066759 |
| 1779835200 | 51.5 | 0.12 | 0.23 | 51.87 | 51.9 | 51.12 | 2835799 |
| 1779489600 | 51.38 | -0.15 | -0.29 | 51.56 | 51.8 | 51.135 | 3153737 |
| 1779403200 | 51.53 | 0.75 | 1.48 | 50.84 | 51.765 | 50.59 | 2102578 |
| 1779316800 | 50.78 | -0.27 | -0.53 | 51.13 | 51.265 | 50.68 | 2898890 |
| 1779230400 | 51.05 | 0.79 | 1.57 | 50.42 | 51.255 | 50.41 | 3834906 |
| 1779144000 | 50.26 | 0.59 | 1.19 | 49.79 | 50.53 | 49.79 | 3108239 |
| 1778884800 | 49.67 | -1.29 | -2.53 | 50.15 | 50.25 | 49.385 | 3914727 |
| 1778798400 | 50.96 | -0.03 | -0.06 | 51.24 | 51.31 | 50.785 | 3535160 |
| 1778712000 | 50.99 | 0.09 | 0.18 | 50.33 | 51.245 | 50.25 | 4108209 |
| 1778625600 | 50.9 | 1.09 | 2.19 | 50.535 | 51.19 | 50.34 | 4848827 |
| 1778539200 | 49.81 | -0.6 | -1.19 | 50.65 | 50.92 | 49.71 | 3575532 |
| 1778280000 | 50.41 | -0.09 | -0.18 | 50.5 | 50.57 | 50.045 | 2409487 |
| 1778193600 | 50.5 | -0.03 | -0.06 | 50.82 | 50.82 | 50.415 | 3403514 |
| 1778107200 | 50.53 | 0.15 | 0.30 | 51.09 | 51.22 | 50.52 | 3896669 |
| 1778020800 | 50.38 | -0.52 | -1.02 | 50.45 | 50.65 | 50.02 | 3522043 |
| 1777934400 | 50.9 | -0.71 | -1.38 | 51.52 | 51.61 | 50.785 | 3203070 |
| 1777675200 | 51.61 | -0.7 | -1.34 | 51.8 | 52.23 | 51.52 | 3938288 |
| 1777588800 | 52.31 | 0.91 | 1.77 | 51.91 | 52.63 | 51.63 | 5148431 |
| 1777502400 | 51.4 | -3.07 | -5.64 | 50.135 | 52.13 | 49.9865 | 11236402 |
| 1777416000 | 54.47 | 0.25 | 0.46 | 54.37 | 55.02 | 54.175 | 6751953 |
| 1777329600 | 54.22 | -0.22 | -0.40 | 54.21 | 54.79 | 54.18 | 3084829 |
| 1777070400 | 54.44 | -1.19 | -2.14 | 55.28 | 55.28 | 54.19 | 5049036 |
| 1776984000 | 55.63 | -0.07 | -0.13 | 55.98 | 56.19 | 55.505 | 3454138 |
| 1776897600 | 55.7 | -0.42 | -0.75 | 56.36 | 56.36 | 55.68 | 3584653 |
| 1776811200 | 56.12 | -1.23 | -2.14 | 56.48 | 56.51 | 55.95 | 3999018 |
| 1776724800 | 57.35 | -1 | -1.71 | 58.17 | 58.265 | 57.3 | 3662443 |
| 1776465600 | 58.35 | 1.22 | 2.14 | 57.69 | 58.355 | 57.43 | 2986543 |
| 1776379200 | 57.13 | -0.68 | -1.18 | 57.67 | 57.78 | 57.08 | 3003007 |
| 1776292800 | 57.81 | -1.37 | -2.31 | 59.28 | 59.28 | 57.475 | 3379535 |
| 1776206400 | 59.18 | 0.24 | 0.41 | 58.96 | 59.57 | 58.14 | 3769591 |
| 1776120000 | 58.94 | 0.73 | 1.25 | 58.38 | 58.975 | 58.16 | 4153569 |
| 1775860800 | 58.21 | -0.15 | -0.26 | 59.05 | 59.06 | 58.19 | 4407673 |
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.
