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 | 2.37 | 4.4481981982 | 53.28 | 56.46 | 53.12 | 7569269 | 54.81902894 | CS |
| 4 | 1.1 | 2.01649862511 | 54.55 | 56.46 | 52.33 | 7957411 | 54.18503369 | CS |
| 12 | 3.66 | 7.03981534911 | 51.99 | 58.05 | 50.39 | 9021464 | 54.25191378 | CS |
| 26 | 4.35 | 8.47953216374 | 51.3 | 61.19 | 50.32 | 9910931 | 54.86285627 | CS |
| 52 | 10.65 | 23.6666666667 | 45 | 61.19 | 42.55 | 9854411 | 50.87733466 | CS |
| 156 | 22.65 | 68.6363636364 | 33 | 61.19 | 30.47 | 9727134 | 44.34036014 | CS |
| 260 | -4.14 | -6.92423482188 | 59.79 | 63.57 | 27.27 | 9371664 | 44.83958055 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780958400 | 55.35 | -0.34 | -0.61 | 55.59 | 56.105 | 55.18 | 7241576 |
| 1780699200 | 55.69 | 0.23 | 0.41 | 55.52 | 55.96 | 55.29 | 6500866 |
| 1780612800 | 55.46 | 2.32 | 4.37 | 53.78 | 55.55 | 53.37 | 8789298 |
| 1780526400 | 53.14 | -1.46 | -2.67 | 54.27 | 54.4 | 53.12 | 8072930 |
| 1780440000 | 54.6 | 1.05 | 1.96 | 53.28 | 54.725 | 53.25 | 7241673 |
| 1780353600 | 53.55 | -1.3 | -2.37 | 53.88 | 54.49 | 53.205 | 8421549 |
| 1780094400 | 54.85 | 0.4 | 0.73 | 54.42 | 54.93 | 54.09 | 13084715 |
| 1780008000 | 54.45 | -0.24 | -0.44 | 54.67 | 54.9 | 54.1001 | 6702226 |
| 1779921600 | 54.69 | -0.53 | -0.96 | 55.3 | 55.46 | 54.495 | 7950246 |
| 1779835200 | 55.22 | 0.39 | 0.71 | 54.92 | 55.49 | 54.74 | 5636742 |
| 1779489600 | 54.83 | 0.27 | 0.49 | 54.93 | 55.17 | 54.644 | 5092817 |
| 1779403200 | 54.56 | 0.06 | 0.11 | 54.33 | 54.645 | 53.89 | 6127088 |
| 1779316800 | 54.5 | 1.2 | 2.25 | 53.56 | 54.57 | 53.05 | 5251048 |
| 1779230400 | 53.3 | -0.15 | -0.28 | 53.235 | 53.67 | 52.61 | 7520338 |
| 1779144000 | 53.45 | 0.33 | 0.62 | 53.15 | 53.7993 | 53.03 | 5988271 |
| 1778884800 | 53.12 | -0.3 | -0.56 | 53.4 | 53.42 | 52.33 | 10006689 |
| 1778798400 | 53.42 | 0.68 | 1.29 | 53.34 | 53.84 | 53.21 | 7846823 |
| 1778712000 | 52.74 | -1.74 | -3.19 | 54.03 | 54.14 | 52.595 | 14646670 |
| 1778625600 | 54.48 | -0.01 | -0.02 | 54.55 | 54.88 | 53.62 | 9069247 |
| 1778539200 | 54.49 | -1.04 | -1.87 | 55.5 | 55.87 | 54.355 | 7848660 |
| 1778280000 | 55.53 | 0.22 | 0.40 | 55.61 | 55.6424 | 54.91 | 10663045 |
| 1778193600 | 55.31 | -0.85 | -1.51 | 55.96 | 56.48 | 55.04 | 11680829 |
| 1778107200 | 56.16 | 0.56 | 1.01 | 56.13 | 56.86 | 56.11 | 9218200 |
| 1778020800 | 55.6 | 0.36 | 0.65 | 55.52 | 55.8 | 55.3 | 7012382 |
| 1777934400 | 55.24 | -1.06 | -1.88 | 55.84 | 56.115 | 55.2 | 6218749 |
| 1777675200 | 56.3 | -0.36 | -0.64 | 56.9 | 57.05 | 56.3 | 6572755 |
| 1777588800 | 56.66 | 0.49 | 0.87 | 55.94 | 56.98 | 55.555 | 10919068 |
| 1777502400 | 56.17 | -0.04 | -0.07 | 56.12 | 56.46 | 55.485 | 9614451 |
| 1777416000 | 56.21 | 0.24 | 0.43 | 56.42 | 56.85 | 56.085 | 7395024 |
| 1777329600 | 55.97 | 0.39 | 0.70 | 55.63 | 56.42 | 55.56 | 6763611 |
| 1777070400 | 55.58 | -1.05 | -1.85 | 56.75 | 56.77 | 55.4 | 6147324 |
| 1776984000 | 56.63 | 0.03 | 0.05 | 56.86 | 57.235 | 56.085 | 6049256 |
| 1776897600 | 56.6 | -0.24 | -0.42 | 57.05 | 57.31 | 56.47 | 8552652 |
| 1776811200 | 56.84 | -0.16 | -0.28 | 57.1 | 58.05 | 56.7 | 9241465 |
| 1776724800 | 57 | 0.07 | 0.12 | 56.47 | 57.495 | 56.47 | 8288479 |
| 1776465600 | 56.93 | 1.45 | 2.61 | 55.95 | 57.39 | 55.85 | 11266706 |
| 1776379200 | 55.48 | -0.89 | -1.58 | 55.75 | 56.22 | 55.15 | 13686477 |
| 1776292800 | 56.37 | 0.28 | 0.50 | 56.12 | 56.755 | 55.84 | 11346723 |
| 1776206400 | 56.09 | -0.42 | -0.74 | 56.16 | 56.34 | 54.38 | 15675919 |
| 1776120000 | 56.51 | 0.85 | 1.53 | 55.29 | 56.565 | 54.95 | 5998474 |
| 1775860800 | 55.66 | -0.67 | -1.19 | 56.29 | 56.32 | 55.57 | 7385387 |
| 1775774400 | 56.33 | 0.97 | 1.75 | 55.06 | 56.54 | 55.04 | 10183246 |
| 1775688000 | 55.36 | 1.66 | 3.09 | 55.22 | 55.75 | 54.755 | 8063963 |
| 1775601600 | 53.7 | 0.26 | 0.49 | 53.27 | 53.8 | 53.16 | 9152687 |
| 1775515200 | 53.44 | 0.49 | 0.93 | 53.05 | 53.58 | 52.8685 | 6536468 |
| 1775169600 | 52.95 | 0.2 | 0.38 | 51.95 | 53.075 | 51.6 | 6111931 |
| 1775083200 | 52.75 | 0.74 | 1.42 | 52.75 | 53.02 | 52.2601 | 7985839 |
| 1774996800 | 52.01 | 1.13 | 2.22 | 51.18 | 52.125 | 50.72 | 15450439 |
| 1774910400 | 50.88 | 0.03 | 0.06 | 51.17 | 51.305 | 50.505 | 8689754 |
| 1774651200 | 50.85 | -0.74 | -1.43 | 51.29 | 51.5 | 50.5 | 10772820 |
| 1774564800 | 51.59 | -0.3 | -0.58 | 51.5 | 51.94 | 51.31 | 7317477 |
| 1774478400 | 51.89 | -0.25 | -0.48 | 52.32 | 52.78 | 51.4301 | 8957997 |
| 1774392000 | 52.14 | 0.62 | 1.20 | 50.77 | 52.56 | 50.75 | 13434975 |
| 1774305600 | 51.52 | 0.27 | 0.53 | 52.83 | 52.83 | 51.435 | 11873180 |
| 1774046400 | 51.25 | -0.05 | -0.10 | 51.41 | 51.67 | 50.67 | 21633043 |
| 1773960000 | 51.3 | -0.02 | -0.04 | 50.98 | 51.84 | 50.39 | 9543424 |
| 1773873600 | 51.32 | -0.26 | -0.50 | 51.85 | 52.325 | 51.27 | 10520101 |
| 1773787200 | 51.58 | 0.42 | 0.82 | 51.99 | 52.355 | 51.43 | 8281130 |
| 1773700800 | 51.16 | 0.16 | 0.31 | 51.56 | 51.975 | 51.07 | 10618447 |
| 1773441600 | 51 | -0.48 | -0.93 | 52.07 | 52.165 | 50.915 | 10742894 |
| 1773355200 | 51.48 | -0.75 | -1.44 | 51.13 | 52.03 | 51.095 | 11993966 |
| 1773268800 | 52.23 | 0.28 | 0.54 | 52.1 | 52.495 | 51.36 | 12058133 |
| 1773182400 | 51.95 | -0.18 | -0.35 | 52.14 | 52.8953 | 51.35 | 10461270 |
| 1773096000 | 52.13 | -0.24 | -0.46 | 51.53 | 52.435 | 50.32 | 11170032 |
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.
