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 | 2.23 | 4.39582101321 | 50.73 | 53.6599 | 50.73 | 269250 | 52.23881703 | CS |
| 4 | 1.97 | 3.86350264758 | 50.99 | 53.6599 | 48.39 | 176251 | 51.07550206 | CS |
| 12 | -0.76 | -1.41474311243 | 53.72 | 55.08 | 48.39 | 127619 | 51.58803058 | CS |
| 26 | 4.18 | 8.56908569086 | 48.78 | 55.08 | 48.1 | 124262 | 51.41976068 | CS |
| 52 | 1.39 | 2.69536552259 | 51.57 | 55.08 | 44.6075 | 118779 | 49.98316044 | CS |
| 156 | 1.56 | 3.03501945525 | 51.4 | 63.5175 | 41.38 | 78871 | 51.67049006 | CS |
| 260 | -1.45 | -2.66495129572 | 54.41 | 63.5175 | 40.53 | 75514 | 51.63967473 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 52.42 | -0.59 | -1.11 | 53.03 | 53.6599 | 51.65 | 574208 |
| 1782340800 | 53.01 | 1.27 | 2.45 | 51.65 | 53.03 | 51.56 | 166816 |
| 1782254400 | 51.74 | 0.72 | 1.41 | 51.6 | 52.41 | 51.33 | 245569 |
| 1782168000 | 51.02 | 0.06 | 0.12 | 50.73 | 51.625 | 50.73 | 90406 |
| 1781822400 | 50.96 | -0.27 | -0.53 | 51.27 | 51.775 | 50.92 | 200747 |
| 1781736000 | 51.23 | -0.24 | -0.47 | 51.12 | 51.97 | 50.43 | 121861 |
| 1781649600 | 51.47 | -0.05 | -0.10 | 51.69 | 52.2 | 51.28 | 108223 |
| 1781563200 | 51.52 | -0.39 | -0.75 | 51.48 | 51.99 | 51.02 | 63251 |
| 1781304000 | 51.91 | 0.66 | 1.29 | 51.36 | 52.07 | 51.36 | 80598 |
| 1781217600 | 51.25 | -0.35 | -0.68 | 52.05 | 52.455 | 51.11 | 102310 |
| 1781131200 | 51.6 | 0.07 | 0.14 | 51.49 | 53.4725 | 51.17 | 136618 |
| 1781044800 | 51.53 | 0.9 | 1.78 | 51.06 | 52.54 | 50.79 | 182656 |
| 1780958400 | 50.63 | -0.6 | -1.17 | 51.08 | 51.5099 | 50.22 | 139791 |
| 1780699200 | 51.23 | 1.1 | 2.19 | 50.53 | 51.98 | 49.6 | 182415 |
| 1780612800 | 50.13 | 1.3 | 2.66 | 49.51 | 50.13 | 48.62 | 193379 |
| 1780526400 | 48.83 | -0.63 | -1.27 | 49.25 | 50.235 | 48.64 | 223298 |
| 1780440000 | 49.46 | 0.82 | 1.69 | 48.39 | 50.18 | 48.39 | 181079 |
| 1780353600 | 48.64 | -1.39 | -2.78 | 49.93 | 49.93 | 48.56 | 126991 |
| 1780094400 | 50.03 | -1.01 | -1.98 | 50.99 | 51.124 | 50.03 | 228552 |
| 1780008000 | 51.04 | -0.64 | -1.24 | 51.39 | 51.88 | 50.81 | 99938 |
| 1779921600 | 51.68 | 0.09 | 0.17 | 51.89 | 52.27 | 51.49 | 81700 |
| 1779835200 | 51.59 | -0.22 | -0.42 | 51.68 | 52.19 | 50.99 | 86441 |
| 1779489600 | 51.81 | 0.24 | 0.47 | 51.35 | 51.89 | 50.72 | 59208 |
| 1779403200 | 51.57 | 0.24 | 0.47 | 51.05 | 51.65 | 50.73 | 106993 |
| 1779316800 | 51.33 | 0.25 | 0.49 | 51.1 | 51.75 | 50.82 | 90776 |
| 1779230400 | 51.08 | 0.32 | 0.63 | 50.47 | 51.36 | 50.19 | 89347 |
| 1779144000 | 50.76 | 0.6 | 1.20 | 50.66 | 51.05 | 50.04 | 98728 |
| 1778884800 | 50.16 | -0.88 | -1.72 | 50.68 | 50.99 | 49.87 | 112168 |
| 1778798400 | 51.04 | 0.1 | 0.20 | 50.73 | 51.05 | 50.34 | 91030 |
| 1778712000 | 50.94 | 0.16 | 0.32 | 50.68 | 51.01 | 50.4 | 117184 |
| 1778625600 | 50.78 | 0.03 | 0.06 | 50.99 | 51.235 | 50.511 | 87851 |
| 1778539200 | 50.75 | 0 | 0.00 | 50.8 | 51.3499 | 50.675 | 102139 |
| 1778280000 | 50.75 | -0.22 | -0.43 | 50.99 | 51.565 | 50.55 | 110736 |
| 1778193600 | 50.97 | 1.69 | 3.43 | 49.5 | 51.04 | 49.21 | 143567 |
| 1778107200 | 49.28 | -1.13 | -2.24 | 50.74 | 50.74 | 49.04 | 166457 |
| 1778020800 | 50.41 | -2.06 | -3.93 | 53.31 | 53.31 | 49.84 | 189002 |
| 1777934400 | 52.47 | 0.62 | 1.20 | 51.9 | 52.76 | 51.6 | 102676 |
| 1777675200 | 51.85 | -0.61 | -1.16 | 52.54 | 52.845 | 51.85 | 99736 |
| 1777588800 | 52.46 | 0.34 | 0.65 | 51.9 | 53.4 | 51.78 | 106205 |
| 1777502400 | 52.12 | -0.87 | -1.64 | 52.42 | 53.2699 | 51.9 | 97850 |
| 1777416000 | 52.99 | 0.59 | 1.13 | 52.88 | 53.63 | 52.49 | 86904 |
| 1777329600 | 52.4 | -0.37 | -0.70 | 52.44 | 53.18 | 52.16 | 64027 |
| 1777070400 | 52.77 | -0.11 | -0.21 | 52.23 | 53.5546 | 52.2 | 130840 |
| 1776984000 | 52.88 | 1.25 | 2.42 | 51.77 | 52.94 | 51.73 | 99240 |
| 1776897600 | 51.63 | -0.12 | -0.23 | 51.64 | 52.225 | 51.45 | 85344 |
| 1776811200 | 51.75 | -0.93 | -1.77 | 52.99 | 52.99 | 51.41 | 144976 |
| 1776724800 | 52.68 | -1.13 | -2.10 | 53.985 | 54.35 | 52.64 | 106927 |
| 1776465600 | 53.81 | 0.15 | 0.28 | 53.56 | 54.03 | 52.79 | 90608 |
| 1776379200 | 53.66 | 0.21 | 0.39 | 53.08 | 53.675 | 52.91 | 114667 |
| 1776292800 | 53.45 | -0.56 | -1.04 | 53.69 | 53.76 | 53.2 | 75780 |
| 1776206400 | 54.01 | 0.35 | 0.65 | 54.3 | 54.3 | 52.8 | 111724 |
| 1776120000 | 53.66 | -0.92 | -1.69 | 54.44 | 54.59 | 53.46 | 76330 |
| 1775860800 | 54.58 | -0.49 | -0.89 | 55.08 | 55.08 | 54.3 | 54565 |
| 1775774400 | 55.07 | 1.05 | 1.94 | 53.78 | 55.08 | 53.78 | 122238 |
| 1775688000 | 54.02 | 0.05 | 0.09 | 54.29 | 54.29 | 53.6343 | 94997 |
| 1775601600 | 53.97 | 0.76 | 1.43 | 53.11 | 54.06 | 53 | 99391 |
| 1775515200 | 53.21 | -0.54 | -1.00 | 53.72 | 53.75 | 52.94 | 127315 |
| 1775169600 | 53.75 | 0.9 | 1.70 | 53.07 | 53.96 | 52.75 | 65973 |
| 1775083200 | 52.85 | 0.61 | 1.17 | 52.38 | 53.32 | 52.2 | 106560 |
| 1774996800 | 52.24 | -0.9 | -1.69 | 53.31 | 53.39 | 51.97 | 131252 |
| 1774910400 | 53.14 | 0.87 | 1.66 | 52.52 | 53.42 | 52.34 | 94505 |
| 1774651200 | 52.27 | -0.33 | -0.63 | 52.2 | 52.91 | 52.025 | 97822 |
| 1774564800 | 52.6 | 0.19 | 0.36 | 52 | 52.98 | 52 | 95692 |
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.
