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 | -6.58 | -11.6790912318 | 56.34 | 57.07 | 48.62 | 6467233 | 52.5693024 | CS |
| 4 | -6.24 | -11.1428571429 | 56 | 57.55 | 48.62 | 7964852 | 55.06561904 | CS |
| 12 | -6.035 | -10.8163813962 | 55.795 | 60.15 | 48.62 | 9117067 | 55.40383486 | CS |
| 26 | 2.51 | 5.31216931217 | 47.25 | 60.36 | 45.73 | 6485359 | 54.34875337 | CS |
| 52 | 13.67 | 37.8775284012 | 36.09 | 60.36 | 33.21 | 6316399 | 48.06951871 | CS |
| 156 | 8.15 | 19.5866378274 | 41.61 | 60.36 | 29.005 | 4214040 | 42.50637175 | CS |
| 260 | 15.87 | 46.8279728533 | 33.89 | 65.27 | 26.38 | 3746623 | 43.74243027 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 52.3 | 0.59 | 1.14 | 51.69 | 52.55 | 50.83 | 5476559 |
| 1741304400 | 51.71 | -0.8 | -1.52 | 52.49 | 53.11 | 51.44 | 5096227 |
| 1741218000 | 52.51 | 1.21 | 2.36 | 52.43 | 53.15 | 52 | 7899262 |
| 1741131600 | 51.3 | -4.01 | -7.25 | 55 | 55.17 | 51.18 | 7898966 |
| 1741045200 | 55.31 | -1.04 | -1.85 | 56.34 | 57.07 | 55.22 | 5965150 |
| 1740786000 | 56.35 | 0.1 | 0.18 | 55.98 | 56.54 | 55.2 | 12042489 |
| 1740699600 | 56.25 | 0.52 | 0.93 | 56 | 56.57 | 55.74 | 6102615 |
| 1740613200 | 55.73 | 0.43 | 0.78 | 55 | 56.02 | 54.95 | 6414953 |
| 1740526800 | 55.3 | 0 | 0.00 | 55.25 | 55.57 | 54.51 | 6792851 |
| 1740440400 | 55.3 | -0.26 | -0.47 | 55.88 | 55.88 | 54.22 | 5964989 |
| 1740181200 | 55.56 | -0.5 | -0.89 | 55.8 | 56.31 | 54.91 | 5730606 |
| 1740094800 | 56.06 | -1.09 | -1.91 | 56.83 | 57.09 | 55.28 | 6321805 |
| 1740008400 | 57.15 | -0.13 | -0.23 | 56.77 | 57.5 | 56.58 | 6764237 |
| 1739922000 | 57.28 | 1.16 | 2.07 | 56.1 | 57.55 | 55.855 | 7178213 |
| 1739576400 | 56.12 | 0.68 | 1.23 | 55.83 | 56.55 | 55.56 | 7666126 |
| 1739490000 | 55.44 | 0.81 | 1.48 | 55.19 | 56.015 | 55.15 | 11331273 |
| 1739403600 | 54.63 | -1.01 | -1.82 | 54.95 | 55.1376 | 54.145 | 8666085 |
| 1739317200 | 55.64 | 0.83 | 1.51 | 54.67 | 55.855 | 54.46 | 12376519 |
| 1739230800 | 54.81 | -1.26 | -2.25 | 56 | 56.05 | 54.3425 | 15643255 |
| 1738971600 | 56.07 | 0.33 | 0.59 | 55.45 | 57.05 | 55.44 | 46557720 |
| 1738885200 | 55.74 | 1.86 | 3.45 | 54.23 | 55.9 | 54.22 | 35553828 |
| 1738798800 | 53.88 | -0.01 | -0.02 | 53.26 | 54.32 | 52.235 | 21606171 |
| 1738712400 | 53.89 | -1.94 | -3.47 | 55.5 | 55.53 | 53.76 | 58184510 |
| 1738626000 | 55.83 | 0.2 | 0.36 | 54.57 | 55.94 | 54.47 | 9818758 |
| 1738366800 | 55.63 | -1.42 | -2.49 | 56.15 | 58.11 | 55.34 | 36729091 |
| 1738280400 | 57.05 | -0.93 | -1.60 | 55.21 | 57.73 | 54.49 | 13407502 |
| 1738194000 | 57.98 | -1.14 | -1.93 | 58.2 | 58.975 | 57.71 | 11311583 |
| 1738107600 | 59.12 | -0.17 | -0.29 | 58.82 | 59.36 | 58.18 | 6844284 |
| 1738021200 | 59.29 | -0.8 | -1.33 | 59.46 | 60.14 | 58.72 | 9067828 |
| 1737762000 | 60.09 | 1.9 | 3.27 | 59.19 | 60.15 | 58.49 | 8798806 |
| 1737675600 | 58.19 | 0 | 0.00 | 58.19 | 58.19 | 58.19 | 0 |
| 1737589200 | 58.19 | -0.29 | -0.50 | 58.4 | 58.41 | 57.85 | 4881285 |
| 1737502800 | 58.48 | 1.55 | 2.72 | 57.4 | 58.5 | 57.38 | 4676233 |
| 1737157200 | 56.93 | 0.67 | 1.19 | 56.55 | 57.01 | 56.35 | 4816212 |
| 1737070800 | 56.26 | 0.6 | 1.08 | 55.7 | 56.36 | 55.27 | 2920290 |
| 1736984400 | 55.66 | 0.24 | 0.43 | 56 | 56.35 | 55.02 | 3972240 |
| 1736898000 | 55.42 | 1.53 | 2.84 | 53.85 | 55.42 | 53.745 | 3767567 |
| 1736811600 | 53.89 | -0.2 | -0.37 | 53.27 | 53.95 | 52.98 | 6043485 |
| 1736552400 | 54.09 | -0.59 | -1.08 | 54.745 | 54.9 | 54.08 | 4858503 |
| 1736379600 | 54.68 | 1.07 | 2.00 | 53.48 | 54.75 | 53.3 | 4124351 |
| 1736293200 | 53.61 | 0.11 | 0.21 | 53.395 | 53.78 | 53.06 | 4046587 |
| 1736206800 | 53.5 | 0.65 | 1.23 | 53.4 | 53.535 | 53.08 | 3750904 |
| 1735947600 | 52.85 | -0.31 | -0.58 | 53.305 | 53.55 | 52.68 | 2980319 |
| 1735861200 | 53.16 | -0.66 | -1.23 | 54.22 | 54.26 | 52.84 | 3464289 |
| 1735688400 | 53.82 | 0.17 | 0.32 | 54.07 | 54.149 | 53.5 | 1642291 |
| 1735602000 | 53.65 | -0.84 | -1.54 | 53.96 | 54.06 | 53.46 | 2293030 |
| 1735342800 | 54.49 | -0.72 | -1.30 | 54.94 | 55.16 | 54.27 | 1650855 |
| 1735256400 | 55.21 | 0.1 | 0.18 | 55.1 | 55.35 | 54.89 | 1742960 |
| 1735077840 | 55.11 | 0.62 | 1.14 | 54.85 | 55.15 | 54.6 | 879393 |
| 1734997200 | 54.49 | 0.04 | 0.07 | 54.05 | 54.49 | 53.35 | 2542242 |
| 1734738000 | 54.45 | 0.61 | 1.13 | 53.95 | 54.49 | 53.51 | 6237184 |
| 1734651600 | 53.84 | 0.2 | 0.37 | 53.425 | 54.08 | 53.05 | 3732163 |
| 1734565200 | 53.64 | -1.6 | -2.90 | 55.47 | 55.705 | 53.59 | 2826592 |
| 1734478800 | 55.24 | -0.55 | -0.99 | 55.49 | 55.75 | 55.13 | 2196963 |
| 1734392400 | 55.79 | 0.25 | 0.45 | 55.795 | 56.14 | 55.605 | 3063404 |
| 1734133200 | 55.54 | 0.68 | 1.24 | 54.905 | 55.61 | 54.7102 | 3225361 |
| 1734046800 | 54.86 | 0.34 | 0.62 | 54.14 | 55.35 | 54.05 | 3137161 |
| 1733960400 | 54.52 | -0.24 | -0.44 | 54.315 | 54.83 | 54.135 | 4144679 |
| 1733874000 | 54.76 | -1.02 | -1.83 | 55.28 | 55.305 | 54.63 | 2900591 |
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
