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 | 1.84 | 3.35093789838 | 54.91 | 56.845 | 53.73 | 205921 | 55.52509633 | CS |
| 4 | 4.69 | 9.00883595851 | 52.06 | 56.845 | 50.29 | 172014 | 53.85199139 | CS |
| 12 | 5.69 | 11.1437524481 | 51.06 | 56.845 | 48.33 | 147675 | 52.25658747 | CS |
| 26 | 9.35 | 19.7257383966 | 47.4 | 68 | 44.15 | 167790 | 52.83602133 | CS |
| 52 | -0.72 | -1.25282756221 | 57.47 | 68 | 41.82 | 162812 | 50.47375988 | CS |
| 156 | -38.15 | -40.2002107482 | 94.9 | 96.965 | 41.82 | 129377 | 64.63368319 | CS |
| 260 | -66.25 | -53.8617886179 | 123 | 129.41 | 41.82 | 110748 | 77.02899216 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 56.75 | 0.94 | 1.68 | 55.5 | 56.81 | 55.5 | 100360 |
| 1782945600 | 55.81 | 0.09 | 0.16 | 55.95 | 56.845 | 55.24 | 114145 |
| 1782859200 | 55.72 | 1.07 | 1.96 | 54.73 | 55.8 | 54.01 | 94894 |
| 1782772800 | 54.65 | -1.06 | -1.90 | 55.43 | 55.49 | 53.73 | 160178 |
| 1782513600 | 55.71 | 0.27 | 0.49 | 54.94 | 56.225 | 53.91 | 538342 |
| 1782427200 | 55.44 | 0.39 | 0.71 | 54.91 | 55.7 | 53.856 | 122047 |
| 1782340800 | 55.05 | 2.3 | 4.36 | 52.95 | 55.09 | 52.94 | 133775 |
| 1782254400 | 52.75 | -0.75 | -1.40 | 53.23 | 53.9699 | 52.15 | 251996 |
| 1782168000 | 53.5 | -0.44 | -0.82 | 53.98 | 54.89 | 53.21 | 112900 |
| 1781822400 | 53.94 | 0.15 | 0.28 | 54.21 | 54.78 | 53.35 | 300393 |
| 1781736000 | 53.79 | -0.39 | -0.72 | 54.24 | 54.965 | 52.91 | 105399 |
| 1781649600 | 54.18 | -0.29 | -0.53 | 54.82 | 55.49 | 53.91 | 117037 |
| 1781563200 | 54.47 | -0.01 | -0.02 | 54.77 | 55.28 | 53.97 | 120180 |
| 1781304000 | 54.48 | 1.33 | 2.50 | 53.67 | 54.715 | 53.44 | 109826 |
| 1781217600 | 53.15 | 1.47 | 2.84 | 52.41 | 53.18 | 51.89 | 241958 |
| 1781131200 | 51.68 | -0.72 | -1.37 | 52.88 | 53.31 | 51.68 | 184778 |
| 1781044800 | 52.4 | 0.97 | 1.89 | 52.13 | 53.29 | 51.785 | 169204 |
| 1780958400 | 51.43 | 0.15 | 0.29 | 51.38 | 52.055 | 50.29 | 221166 |
| 1780699200 | 51.28 | -0.27 | -0.52 | 51.56 | 51.922 | 50.9 | 85290 |
| 1780612800 | 51.55 | -0.06 | -0.12 | 52.06 | 52.06 | 50.96 | 84754 |
| 1780526400 | 51.61 | -0.66 | -1.26 | 52.05 | 52.43 | 51.33 | 82397 |
| 1780440000 | 52.27 | -0.39 | -0.74 | 52.6 | 53.71 | 51.37 | 89265 |
| 1780353600 | 52.66 | -0.19 | -0.36 | 52.36 | 52.66 | 51.47 | 110783 |
| 1780094400 | 52.85 | -1 | -1.86 | 53.87 | 54.16 | 52.83 | 123155 |
| 1780008000 | 53.85 | 0.21 | 0.39 | 53.09 | 54.33 | 53.09 | 82427 |
| 1779921600 | 53.64 | 0.44 | 0.83 | 52.95 | 54.46 | 52.95 | 92252 |
| 1779835200 | 53.2 | 1.13 | 2.17 | 52.55 | 53.7 | 52.55 | 88465 |
| 1779489600 | 52.07 | 0.67 | 1.30 | 51.71 | 52.09 | 51.43 | 104619 |
| 1779403200 | 51.4 | 0.67 | 1.32 | 50.38 | 51.639 | 49.3461 | 126929 |
| 1779316800 | 50.73 | 1.23 | 2.48 | 49.19 | 50.73 | 49 | 114575 |
| 1779230400 | 49.5 | -0.3 | -0.60 | 49.57 | 50.09 | 48.74 | 122751 |
| 1779144000 | 49.8 | 0.61 | 1.24 | 49.18 | 50.2699 | 48.73 | 116253 |
| 1778884800 | 49.19 | -1.28 | -2.54 | 50.2 | 50.53 | 48.94 | 120314 |
| 1778798400 | 50.47 | -0.14 | -0.28 | 51.17 | 51.21 | 50.27 | 77034 |
| 1778712000 | 50.61 | -0.49 | -0.96 | 51.08 | 51.21 | 50.28 | 133098 |
| 1778625600 | 51.1 | -0.82 | -1.58 | 51.86 | 52.06 | 50.68 | 153048 |
| 1778539200 | 51.92 | -1.01 | -1.91 | 52.93 | 53.29 | 51.87 | 121146 |
| 1778280000 | 52.93 | 1.03 | 1.98 | 52.29 | 53.01 | 51.28 | 103435 |
| 1778193600 | 51.9 | -0.99 | -1.87 | 53.52 | 53.535 | 51.87 | 116014 |
| 1778107200 | 52.89 | 0.6 | 1.15 | 53.03 | 53.26 | 51.01 | 114869 |
| 1778020800 | 52.29 | 1.5 | 2.95 | 51 | 52.375 | 50.67 | 142428 |
| 1777934400 | 50.79 | -0.8 | -1.55 | 51.11 | 51.11 | 49.35 | 179768 |
| 1777675200 | 51.59 | 1.56 | 3.12 | 50.35 | 52.11 | 48.55 | 214306 |
| 1777588800 | 50.03 | 1.1 | 2.25 | 48.99 | 50.23 | 48.83 | 508310 |
| 1777502400 | 48.93 | -0.4 | -0.81 | 49.14 | 50.4 | 48.33 | 196026 |
| 1777416000 | 49.33 | -3.33 | -6.32 | 50.67 | 51.985 | 48.52 | 175808 |
| 1777329600 | 52.66 | 0.6 | 1.15 | 52.06 | 52.74 | 51.76 | 190978 |
| 1777070400 | 52.06 | 0.29 | 0.56 | 51.37 | 52.55 | 50.925 | 139755 |
| 1776984000 | 51.77 | 0.73 | 1.43 | 51.1 | 51.89 | 50.9 | 83565 |
| 1776897600 | 51.04 | -0.21 | -0.41 | 51.71 | 52.06 | 51.03 | 91860 |
| 1776811200 | 51.25 | -0.31 | -0.60 | 51.66 | 52.2 | 50.6 | 114294 |
| 1776724800 | 51.56 | 0.14 | 0.27 | 51.28 | 51.76 | 51.09 | 77367 |
| 1776465600 | 51.42 | 0.63 | 1.24 | 51.23 | 52.47 | 50.745 | 160476 |
| 1776379200 | 50.79 | 0.58 | 1.16 | 50.27 | 51.205 | 49.95 | 249934 |
| 1776292800 | 50.21 | -1.57 | -3.03 | 51.48 | 51.49 | 50.02 | 159495 |
| 1776206400 | 51.78 | -0.61 | -1.16 | 52.35 | 52.425 | 51.53 | 93087 |
| 1776120000 | 52.39 | -0.04 | -0.08 | 52.52 | 52.535 | 51.275 | 107778 |
| 1775860800 | 52.43 | 0.55 | 1.06 | 52.07 | 52.73 | 51.92 | 107661 |
| 1775774400 | 51.88 | 0.33 | 0.64 | 51.06 | 52.245 | 50.99 | 110821 |
| 1775688000 | 51.55 | 2.13 | 4.31 | 50.99 | 51.75 | 50.86 | 197022 |
| 1775601600 | 49.42 | 0.03 | 0.06 | 49.39 | 49.64 | 48.5 | 136253 |
| 1775515200 | 49.39 | -0.58 | -1.16 | 49.49 | 50.4 | 48.73 | 134630 |
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.
