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 | -1.53 | -2.92375310529 | 52.33 | 53.415 | 50.8 | 1080976 | 52.3733716 | CS |
| 4 | -4.4 | -7.97101449275 | 55.2 | 56.12 | 50.8 | 1274466 | 53.28751112 | CS |
| 12 | -4.93 | -8.84622286022 | 55.73 | 58.16 | 50.8 | 1309826 | 54.19580379 | CS |
| 26 | -1.2 | -2.30769230769 | 52 | 58.16 | 50.37 | 1097618 | 54.11656108 | CS |
| 52 | 3.34 | 7.03750526759 | 47.46 | 58.16 | 41.55 | 1140283 | 50.08728897 | CS |
| 156 | 7.95 | 18.553092182 | 42.85 | 58.16 | 27.585 | 1200476 | 41.65121907 | CS |
| 260 | 19.2 | 60.7594936709 | 31.6 | 58.73 | 26.13 | 1360617 | 42.56017241 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 50.8 | -1.15 | -2.21 | 51.15 | 51.76 | 50.7 | 1854125 |
| 1736379600 | 51.95 | -0.21 | -0.40 | 51.99 | 52.035 | 51.19 | 1027616 |
| 1736293200 | 52.16 | -0.51 | -0.97 | 52.77 | 53.21 | 52.02 | 1475250 |
| 1736206800 | 52.67 | -0.22 | -0.42 | 52.99 | 53.415 | 52.57 | 867998 |
| 1735947600 | 52.89 | 0.58 | 1.11 | 52.33 | 53.055 | 52.105 | 953039 |
| 1735861200 | 52.31 | 0.26 | 0.50 | 52.65 | 52.78 | 51.59 | 1392790 |
| 1735688400 | 52.05 | -0.41 | -0.78 | 52.66 | 53.1 | 52.03 | 1249908 |
| 1735602000 | 52.46 | -0.73 | -1.37 | 52.83 | 52.83 | 52.01 | 997663 |
| 1735342800 | 53.19 | -0.39 | -0.73 | 53.2 | 53.56 | 52.93 | 609002 |
| 1735256400 | 53.58 | 0.21 | 0.39 | 53.15 | 53.745 | 52.96 | 710285 |
| 1735077840 | 53.37 | 0.45 | 0.85 | 52.95 | 53.43 | 52.65 | 535404 |
| 1734997200 | 52.92 | 0.05 | 0.09 | 52.72 | 53.12 | 52.43 | 933059 |
| 1734738000 | 52.87 | -0.4 | -0.75 | 52.87 | 53.83 | 52.75 | 3377652 |
| 1734651600 | 53.27 | 0.17 | 0.32 | 53.46 | 54.24 | 53.21 | 1222909 |
| 1734565200 | 53.1 | -1.47 | -2.69 | 54.75 | 55.4 | 52.98 | 1442381 |
| 1734478800 | 54.57 | -1.02 | -1.83 | 55.44 | 55.825 | 54.53 | 1147299 |
| 1734392400 | 55.59 | 0.52 | 0.94 | 55.29 | 56.12 | 54.89 | 2750256 |
| 1734133200 | 55.07 | -0.24 | -0.43 | 55.2 | 55.44 | 54.71 | 973415 |
| 1734046800 | 55.31 | 0.14 | 0.25 | 55.17 | 55.45 | 54.57 | 1112178 |
| 1733960400 | 55.17 | -0.01 | -0.02 | 55.26 | 55.66 | 54.86 | 1443743 |
| 1733874000 | 55.18 | -1.62 | -2.85 | 56.74 | 56.99 | 55.11 | 1260295 |
| 1733787600 | 56.8 | 0.57 | 1.01 | 56.4 | 58.16 | 56.33 | 1482609 |
| 1733528400 | 56.23 | 1.42 | 2.59 | 55.13 | 56.32 | 54.82 | 1391227 |
| 1733442000 | 54.81 | 0.21 | 0.38 | 54.46 | 55.2 | 54.46 | 889657 |
| 1733355600 | 54.6 | 0.66 | 1.22 | 53.83 | 54.62 | 53.36 | 1388875 |
| 1733269200 | 53.94 | -0.24 | -0.44 | 54.16 | 54.55 | 53.57 | 2138767 |
| 1733182800 | 54.18 | -0.08 | -0.15 | 54.07 | 54.48 | 53.63 | 1201704 |
| 1732917840 | 54.26 | -0.12 | -0.22 | 54.35 | 54.74 | 54.1 | 696539 |
| 1732750800 | 54.38 | -0.28 | -0.51 | 54.91 | 55.31 | 53.83 | 1001072 |
| 1732664400 | 54.66 | -0.41 | -0.74 | 55.18 | 55.46 | 54.57 | 1534134 |
| 1732578000 | 55.07 | 0.91 | 1.68 | 54.5 | 55.21 | 54.5 | 1751268 |
| 1732318800 | 54.16 | 0.91 | 1.71 | 53.37 | 54.41 | 53.21 | 2640557 |
| 1732232400 | 53.25 | 1.24 | 2.38 | 52.15 | 53.35 | 51.9 | 1673665 |
| 1732146000 | 52.01 | -0.1 | -0.19 | 52.25 | 52.285 | 51.59 | 1476368 |
| 1732059600 | 52.11 | -0.41 | -0.78 | 52.14 | 52.385 | 51.84 | 1240098 |
| 1731973200 | 52.52 | 0.06 | 0.11 | 52.42 | 53.07 | 52.2743 | 1193120 |
| 1731714000 | 52.46 | -1.76 | -3.25 | 54.08 | 54.18 | 52.44 | 1492816 |
| 1731627600 | 54.22 | -0.3 | -0.55 | 54.52 | 55.04 | 54.17 | 1225964 |
| 1731541200 | 54.52 | -0.66 | -1.20 | 55.17 | 55.255 | 54.35 | 1174640 |
| 1731454800 | 55.18 | 0.31 | 0.56 | 54.7 | 55.4 | 54.61 | 1151332 |
| 1731368400 | 54.87 | -1.41 | -2.51 | 56.56 | 56.56 | 54.14 | 1139739 |
| 1731109200 | 56.28 | 0.48 | 0.86 | 55.62 | 56.675 | 55.37 | 1310521 |
| 1731022800 | 55.8 | -0.14 | -0.25 | 56.37 | 56.37 | 55.1 | 1842003 |
| 1730936400 | 55.94 | 2.69 | 5.05 | 54.8 | 56.12 | 54.47 | 1921713 |
| 1730850000 | 53.25 | 0.8 | 1.53 | 53.04 | 53.89 | 52.66 | 1820670 |
| 1730763600 | 52.45 | -4.38 | -7.71 | 55.12 | 56 | 52.17 | 2737697 |
| 1730500800 | 56.83 | 0.99 | 1.77 | 56.13 | 57.08 | 56.095 | 1603870 |
| 1730414400 | 55.84 | -0.06 | -0.11 | 55.86 | 56.54 | 55.59 | 920978 |
| 1730328000 | 55.9 | -0.12 | -0.21 | 56.1 | 56.64 | 55.85 | 941143 |
| 1730241600 | 56.02 | 0.56 | 1.01 | 55.4 | 56.46 | 55.35 | 583275 |
| 1730155200 | 55.46 | 0.03 | 0.05 | 55.65 | 55.8 | 55.09 | 740652 |
| 1729896000 | 55.43 | 0.86 | 1.58 | 54.71 | 55.57 | 54.46 | 1098420 |
| 1729809600 | 54.57 | 0.12 | 0.22 | 54.44 | 54.849 | 54.12 | 1705865 |
| 1729723200 | 54.45 | -0.25 | -0.46 | 54.56 | 54.79 | 54.38 | 807128 |
| 1729636800 | 54.7 | -0.35 | -0.64 | 55 | 55.2 | 54.69 | 565699 |
| 1729550400 | 55.05 | -0.38 | -0.69 | 55.35 | 55.55 | 54.965 | 566394 |
| 1729291200 | 55.43 | -0.07 | -0.13 | 55.73 | 55.73 | 54.91 | 817962 |
| 1729204800 | 55.5 | -0.07 | -0.13 | 55.78 | 56 | 55.34 | 694150 |
| 1729118400 | 55.57 | 0.2 | 0.36 | 55.4 | 56.23 | 55.16 | 1116574 |
| 1729032000 | 55.37 | -0.55 | -0.98 | 55.68 | 56.07 | 55.34 | 866076 |
| 1728945600 | 55.92 | 0.48 | 0.87 | 55.52 | 55.98 | 55.35 | 627524 |
| 1728686400 | 55.44 | 0.34 | 0.62 | 54.82 | 55.66 | 54.82 | 836435 |
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
