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 | -0.7 | -1.23326286117 | 56.76 | 57.59 | 54.04 | 57605 | 55.43615258 | CS |
| 4 | -0.07 | -0.124710493497 | 56.13 | 57.82 | 53.56 | 67224 | 56.13957103 | CS |
| 12 | 0.02 | 0.0356887937188 | 56.04 | 57.82 | 51.3001 | 63692 | 54.63611934 | CS |
| 26 | -2.18 | -3.74313186813 | 58.24 | 63.5175 | 51.3001 | 61793 | 57.14525569 | CS |
| 52 | 3.99 | 7.66276166699 | 52.07 | 63.5175 | 47.4024 | 57622 | 55.79394828 | CS |
| 156 | 3.31 | 6.27488151659 | 52.75 | 63.5175 | 41.38 | 64493 | 53.29144083 | CS |
| 260 | -3.1 | -5.2400270453 | 59.16 | 63.5175 | 32.8 | 71498 | 50.67645487 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 55.93 | 0.32 | 0.58 | 55.68 | 56.76 | 55.67 | 65106 |
| 1741390800 | 55.61 | 1.02 | 1.87 | 54.6 | 55.95 | 54.59 | 72289 |
| 1741304400 | 54.59 | -0.59 | -1.07 | 54.87 | 54.87 | 54.04 | 55757 |
| 1741218000 | 55.18 | -0.57 | -1.02 | 55.52 | 55.965 | 54.99 | 47473 |
| 1741131600 | 55.75 | -1.18 | -2.07 | 56.76 | 57.59 | 55.73 | 46842 |
| 1741045200 | 56.93 | 0.83 | 1.48 | 56.18 | 56.94 | 56.18 | 63219 |
| 1740786000 | 56.1 | 0.95 | 1.72 | 55.4 | 56.3599 | 55.195 | 97283 |
| 1740699600 | 55.15 | -1.86 | -3.26 | 56.24 | 56.24 | 53.56 | 143228 |
| 1740613200 | 57.01 | -0.26 | -0.45 | 57.08 | 57.51 | 56.5772 | 43891 |
| 1740526800 | 57.27 | 0.7 | 1.24 | 56.93 | 57.82 | 56.93 | 59204 |
| 1740440400 | 56.57 | 0.37 | 0.66 | 56.58 | 57.5311 | 56.38 | 51935 |
| 1740181200 | 56.2 | -0.5 | -0.88 | 56.46 | 57.14 | 56.11 | 78521 |
| 1740094800 | 56.7 | 0.27 | 0.48 | 56.15 | 57.085 | 56.15 | 69855 |
| 1740008400 | 56.43 | -0.36 | -0.63 | 56.61 | 57.235 | 56.31 | 53056 |
| 1739922000 | 56.79 | 0.14 | 0.25 | 56.54 | 56.87 | 56.15 | 50340 |
| 1739576400 | 56.65 | 0.29 | 0.51 | 56.07 | 57.36 | 55.54 | 80180 |
| 1739490000 | 56.36 | -0.03 | -0.05 | 55.98 | 56.72 | 55.245 | 60577 |
| 1739403600 | 56.39 | 0.22 | 0.39 | 55.39 | 56.83 | 55.13 | 91858 |
| 1739317200 | 56.17 | 1.37 | 2.50 | 56.13 | 57.44 | 55.1331 | 46093 |
| 1739230800 | 54.8 | 0.21 | 0.38 | 55.16 | 55.16 | 54.34 | 39137 |
| 1738971600 | 54.59 | -0.56 | -1.02 | 54.88 | 55.01 | 54.23 | 55725 |
| 1738885200 | 55.15 | -0.04 | -0.07 | 55.25 | 55.55 | 54.635 | 35800 |
| 1738798800 | 55.19 | 1.16 | 2.15 | 54.13 | 55.475 | 54.13 | 61039 |
| 1738712400 | 54.03 | -0.13 | -0.24 | 54 | 54.3 | 53.56 | 41504 |
| 1738626000 | 54.16 | 0.59 | 1.10 | 53.3 | 54.33 | 53.25 | 47575 |
| 1738366800 | 53.57 | -0.06 | -0.11 | 53.32 | 53.715 | 52.95 | 71567 |
| 1738280400 | 53.63 | 1.62 | 3.11 | 52.54 | 54.52 | 52.44 | 61618 |
| 1738194000 | 52.01 | -0.64 | -1.22 | 52.48 | 52.845 | 51.94 | 43866 |
| 1738107600 | 52.65 | -0.55 | -1.03 | 52.96 | 53.595 | 52.56 | 49823 |
| 1738021200 | 53.2 | 0.9 | 1.72 | 52.355 | 53.66 | 51.985 | 86841 |
| 1737762000 | 52.3 | -0.75 | -1.41 | 52.53 | 52.53 | 51.68 | 73002 |
| 1737675600 | 53.05 | 0 | 0.00 | 53.05 | 53.05 | 53.05 | 0 |
| 1737589200 | 53.05 | -2.03 | -3.69 | 54.74 | 54.89 | 52.905 | 61266 |
| 1737502800 | 55.08 | 0.24 | 0.44 | 54.98 | 55.91 | 54.51 | 41364 |
| 1737157200 | 54.84 | 0.07 | 0.13 | 55.01 | 55.58 | 54.24 | 62839 |
| 1737070800 | 54.77 | 1.03 | 1.92 | 53.85 | 54.77 | 53.85 | 29819 |
| 1736984400 | 53.74 | 0.27 | 0.50 | 54.3 | 54.3 | 53.394 | 42856 |
| 1736898000 | 53.47 | 1.13 | 2.16 | 52.53 | 53.5999 | 52.15 | 44616 |
| 1736811600 | 52.34 | 0.13 | 0.25 | 51.97 | 52.6 | 51.3001 | 66272 |
| 1736552400 | 52.21 | -0.37 | -0.70 | 51.93 | 52.365 | 51.78 | 72940 |
| 1736379600 | 52.58 | 0.1 | 0.19 | 51.92 | 52.755 | 51.57 | 38655 |
| 1736293200 | 52.48 | 0.16 | 0.31 | 52.33 | 52.59 | 51.88 | 55745 |
| 1736206800 | 52.32 | -1.65 | -3.06 | 54.52 | 54.52 | 52.165 | 59034 |
| 1735947600 | 53.97 | 0.28 | 0.52 | 53.0001 | 54 | 53.0001 | 51722 |
| 1735861200 | 53.69 | -0.5 | -0.92 | 54.195 | 54.668 | 53.33 | 43859 |
| 1735688400 | 54.19 | 0.32 | 0.59 | 54.28 | 55.14 | 53.68 | 47476 |
| 1735602000 | 53.87 | 0.1 | 0.19 | 53.8025 | 54.2 | 53.15 | 41034 |
| 1735342800 | 53.77 | -0.72 | -1.32 | 54.35 | 54.43 | 53.445 | 46918 |
| 1735256400 | 54.49 | 0.38 | 0.70 | 53.96 | 54.78 | 53.92 | 37289 |
| 1735077840 | 54.11 | 0.33 | 0.61 | 54.16 | 54.16 | 53.54 | 28368 |
| 1734997200 | 53.78 | 0 | 0.00 | 53.61 | 53.83 | 53.07 | 62862 |
| 1734738000 | 53.78 | -0.46 | -0.85 | 54.12 | 54.57 | 53.66 | 294066 |
| 1734651600 | 54.24 | 0.13 | 0.24 | 54.865 | 54.88 | 53.66 | 72878 |
| 1734565200 | 54.11 | -1.83 | -3.27 | 56.19 | 56.25 | 53.93 | 68242 |
| 1734478800 | 55.94 | -0.52 | -0.92 | 56.17 | 56.41 | 55.35 | 92149 |
| 1734392400 | 56.46 | -0.37 | -0.65 | 57 | 57.765 | 56.46 | 48454 |
| 1734133200 | 56.83 | 0.39 | 0.69 | 56.225 | 57.035 | 56.0675 | 38219 |
| 1734046800 | 56.44 | -1.19 | -2.06 | 58 | 58.2 | 56.37 | 63475 |
| 1733960400 | 57.63 | -0.15 | -0.26 | 57.805 | 58.86 | 57.62 | 52209 |
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
