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 | 0.94 | 1.81537273078 | 51.78 | 52.72 | 51.29 | 1826993 | 52.12178947 | CS |
| 4 | 3.16 | 6.37610976594 | 49.56 | 52.72 | 48.97 | 1340610 | 51.09081714 | CS |
| 12 | -0.95 | -1.77007639277 | 53.67 | 54.62 | 47.07 | 1305769 | 50.51929932 | CS |
| 26 | 4.69 | 9.76473037685 | 48.03 | 54.62 | 47.07 | 1301650 | 51.16108635 | CS |
| 52 | 11.85 | 28.9943724003 | 40.87 | 54.62 | 39.73 | 1251088 | 48.01059648 | CS |
| 156 | 5.97 | 12.7700534759 | 46.75 | 54.62 | 38.01 | 1092497 | 45.22830411 | CS |
| 260 | 6.02 | 12.8907922912 | 46.7 | 57.03 | 38.01 | 950254 | 46.43162916 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 52.72 | 1.26 | 2.45 | 51.86 | 52.72 | 51.625 | 1468556 |
| 1782945600 | 51.46 | -0.37 | -0.71 | 51.88 | 52.065 | 51.29 | 1061257 |
| 1782859200 | 51.83 | -0.37 | -0.71 | 51.93 | 52.43 | 51.555 | 1432081 |
| 1782772800 | 52.2 | -0.33 | -0.63 | 52.3 | 52.37 | 51.73 | 1839402 |
| 1782513600 | 52.53 | 0.93 | 1.80 | 51.96 | 52.615 | 51.79 | 3744176 |
| 1782427200 | 51.6 | -0.48 | -0.92 | 51.78 | 52.16 | 51.295 | 1058066 |
| 1782340800 | 52.08 | 1.07 | 2.10 | 51.36 | 52.24 | 51.2 | 1850458 |
| 1782254400 | 51.01 | 0.82 | 1.63 | 50.36 | 51.12 | 50.25 | 774784 |
| 1782168000 | 50.19 | 0.01 | 0.02 | 50.11 | 50.7 | 50.11 | 863289 |
| 1781822400 | 50.18 | 0.38 | 0.76 | 49.57 | 50.345 | 49.57 | 2464741 |
| 1781736000 | 49.8 | -0.99 | -1.95 | 50.48 | 50.81 | 49.39 | 944795 |
| 1781649600 | 50.79 | 0.33 | 0.65 | 50.59 | 51.27 | 50.47 | 1389044 |
| 1781563200 | 50.46 | -0.26 | -0.51 | 50.75 | 50.77 | 50.18 | 1073910 |
| 1781304000 | 50.72 | 0.67 | 1.34 | 50.28 | 50.8125 | 50.28 | 682475 |
| 1781217600 | 50.05 | -0.67 | -1.32 | 51.07 | 51.2 | 50.01 | 957881 |
| 1781131200 | 50.72 | 0.48 | 0.96 | 50.99 | 51.23 | 50.535 | 1130755 |
| 1781044800 | 50.24 | 0.26 | 0.52 | 50.49 | 51.02 | 50.04 | 1245350 |
| 1780958400 | 49.98 | -0.55 | -1.09 | 50.41 | 50.77 | 49.86 | 870520 |
| 1780699200 | 50.53 | 0.86 | 1.73 | 49.99 | 50.96 | 49.92 | 946563 |
| 1780612800 | 49.67 | 0.75 | 1.53 | 49.56 | 49.94 | 48.97 | 1140075 |
| 1780526400 | 48.92 | -0.57 | -1.15 | 49.595 | 50.1 | 48.775 | 2273046 |
| 1780440000 | 49.49 | 1.02 | 2.10 | 48.63 | 49.94 | 48.63 | 1176107 |
| 1780353600 | 48.47 | -1.65 | -3.29 | 49.68 | 49.68 | 48.42 | 1295046 |
| 1780094400 | 50.12 | -0.55 | -1.09 | 50.71 | 50.83 | 49.93 | 1059196 |
| 1780008000 | 50.67 | -0.48 | -0.94 | 50.92 | 51.475 | 50.42 | 1338814 |
| 1779921600 | 51.15 | 1.31 | 2.63 | 50.06 | 51.55 | 49.85 | 2694142 |
| 1779835200 | 49.84 | 0.02 | 0.04 | 49.99 | 50 | 49.56 | 811242 |
| 1779489600 | 49.82 | 0.25 | 0.50 | 49.44 | 49.85 | 48.945 | 1880276 |
| 1779403200 | 49.57 | -0.14 | -0.28 | 49.53 | 49.88 | 49.2 | 1260857 |
| 1779316800 | 49.71 | 0.42 | 0.85 | 49.4 | 49.85 | 49.31 | 1342499 |
| 1779230400 | 49.29 | 1 | 2.07 | 48.34 | 49.33 | 48.26 | 1164833 |
| 1779144000 | 48.29 | 1.01 | 2.14 | 47.74 | 48.31 | 47.52 | 1191900 |
| 1778884800 | 47.28 | -0.96 | -1.99 | 48.18 | 48.18 | 47.07 | 1036729 |
| 1778798400 | 48.24 | 0.03 | 0.06 | 48.26 | 48.53 | 47.945 | 941085 |
| 1778712000 | 48.21 | -0.19 | -0.39 | 48.12 | 48.39 | 47.69 | 978260 |
| 1778625600 | 48.4 | 0.04 | 0.08 | 48.36 | 48.61 | 47.87 | 1397502 |
| 1778539200 | 48.36 | -0.15 | -0.31 | 48.8 | 48.8 | 48.215 | 1222504 |
| 1778280000 | 48.51 | -0.11 | -0.23 | 48.79 | 49.04 | 48.38 | 1024935 |
| 1778193600 | 48.62 | -0.2 | -0.41 | 48.6 | 48.92 | 48.05 | 1171058 |
| 1778107200 | 48.82 | -0.3 | -0.61 | 48.98 | 49.25 | 48.4501 | 1469202 |
| 1778020800 | 49.12 | 0.11 | 0.22 | 49 | 49.67 | 48.8 | 997699 |
| 1777934400 | 49.01 | -0.72 | -1.45 | 49.55 | 49.645 | 48.53 | 1743761 |
| 1777675200 | 49.73 | -2.2 | -4.24 | 50.82 | 51.52 | 49.55 | 2023024 |
| 1777588800 | 51.93 | 0.88 | 1.72 | 50.955 | 52.1 | 50.5967 | 1755687 |
| 1777502400 | 51.05 | -0.53 | -1.03 | 51.37 | 51.67 | 50.95 | 1080216 |
| 1777416000 | 51.58 | 0.16 | 0.31 | 52 | 52.05 | 51.35 | 1147075 |
| 1777329600 | 51.42 | 0.44 | 0.86 | 51.25 | 51.65 | 51.19 | 1471670 |
| 1777070400 | 50.98 | -0.45 | -0.87 | 51.4 | 51.49 | 50.77 | 1551604 |
| 1776984000 | 51.43 | 1.09 | 2.17 | 50.84 | 51.46 | 50.7 | 997694 |
| 1776897600 | 50.34 | -0.23 | -0.45 | 50.88 | 51.25 | 50.16 | 1342315 |
| 1776811200 | 50.57 | -0.63 | -1.23 | 51.27 | 51.37 | 50.43 | 1181392 |
| 1776724800 | 51.2 | -1.21 | -2.31 | 52.25 | 52.57 | 50.98 | 1095856 |
| 1776465600 | 52.41 | -0.22 | -0.42 | 52.18 | 52.47 | 51.51 | 1286044 |
| 1776379200 | 52.63 | 0.14 | 0.27 | 52.28 | 52.71 | 52.265 | 811071 |
| 1776292800 | 52.49 | -0.21 | -0.40 | 52.26 | 52.61 | 51.88 | 1106290 |
| 1776206400 | 52.7 | -0.2 | -0.38 | 52.67 | 52.95 | 51.91 | 954349 |
| 1776120000 | 52.9 | -0.8 | -1.49 | 53.69 | 53.9 | 52.645 | 894169 |
| 1775860800 | 53.7 | -0.52 | -0.96 | 54.1 | 54.28 | 53.695 | 1153737 |
| 1775774400 | 54.22 | 0.49 | 0.91 | 53.67 | 54.62 | 53.58 | 942863 |
| 1775688000 | 53.73 | 0.18 | 0.34 | 53.53 | 53.955 | 53.05 | 1178994 |
| 1775601600 | 53.55 | 0.4 | 0.75 | 53.14 | 53.985 | 53.13 | 1157814 |
| 1775515200 | 53.15 | -0.52 | -0.97 | 53.84 | 53.84 | 53.03 | 869230 |
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.
