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 | -0.23 | -0.430067314884 | 53.48 | 54.92 | 53.02 | 2670835 | 54.04383894 | CS |
| 4 | 0.56 | 1.0628202695 | 52.69 | 54.92 | 51.94 | 2112666 | 53.21257647 | CS |
| 12 | -5.11 | -8.7559972584 | 58.36 | 60.72 | 51.34 | 2922908 | 55.04791065 | CS |
| 26 | 0.4 | 0.756859035005 | 52.85 | 60.72 | 51.34 | 2767307 | 55.16034268 | CS |
| 52 | 7.24 | 15.7357096283 | 46.01 | 60.72 | 44.56 | 2854128 | 51.87017161 | CS |
| 156 | 14.96 | 39.0702533299 | 38.29 | 60.72 | 37.51 | 2481497 | 47.48946397 | CS |
| 260 | 2.49 | 4.90543735225 | 50.76 | 60.72 | 15.27 | 2450068 | 42.65042172 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737672000 | 53.43 | -0.21 | -0.39 | 53.88 | 54.08 | 53.33 | 1035549 |
| 1737585600 | 53.64 | -0.39 | -0.72 | 53.35 | 54.03 | 53.15 | 2242246 |
| 1737499200 | 54.03 | -0.67 | -1.22 | 54.8 | 54.87 | 53.94 | 2915734 |
| 1737412800 | 54.7 | 0.49 | 0.90 | 54.24 | 54.92 | 54.2 | 799381 |
| 1737153600 | 54.21 | 0.87 | 1.63 | 53.48 | 54.35 | 53.42 | 6361265 |
| 1737067200 | 53.34 | 0.39 | 0.74 | 52.94 | 53.37 | 52.7 | 1372165 |
| 1736980800 | 52.95 | 0.22 | 0.42 | 53.31 | 53.59 | 52.87 | 1290470 |
| 1736894400 | 52.73 | 0.44 | 0.84 | 52.12 | 52.83 | 51.94 | 1874361 |
| 1736808000 | 52.29 | -0.06 | -0.11 | 52.27 | 52.97 | 52.03 | 1598469 |
| 1736548800 | 52.35 | -0.77 | -1.45 | 53.37 | 53.43 | 52.05 | 2571250 |
| 1736462400 | 53.12 | -0.04 | -0.08 | 53.15 | 53.25 | 52.97 | 647823 |
| 1736376000 | 53.16 | 0.55 | 1.05 | 52.55 | 53.23 | 52.38 | 1363049 |
| 1736289600 | 52.61 | 0.18 | 0.34 | 52.57 | 52.93 | 52.43 | 1834780 |
| 1736203200 | 52.43 | -0.96 | -1.80 | 53.6 | 53.6 | 52.32 | 3319306 |
| 1735944000 | 53.39 | -0.06 | -0.11 | 53.48 | 53.77 | 53.16 | 1346395 |
| 1735857600 | 53.45 | 0.34 | 0.64 | 53.5 | 53.78 | 53.08 | 1664337 |
| 1735684800 | 53.11 | 0.34 | 0.64 | 52.86 | 53.12 | 52.78 | 1675269 |
| 1735598400 | 52.77 | 0.08 | 0.15 | 52.64 | 52.98 | 52.43 | 3599874 |
| 1735339200 | 52.69 | -0.36 | -0.68 | 52.69 | 52.92 | 52.39 | 2628936 |
| 1735069200 | 53.05 | 0.49 | 0.93 | 52.58 | 53.18 | 52.34 | 735061 |
| 1734993600 | 52.56 | 0.2 | 0.38 | 52.24 | 52.57 | 51.73 | 3522475 |
| 1734734400 | 52.36 | 0.46 | 0.89 | 51.78 | 52.4 | 51.42 | 10084790 |
| 1734648000 | 51.9 | 0.09 | 0.17 | 51.97 | 52.15 | 51.34 | 4401290 |
| 1734561600 | 51.81 | -1.19 | -2.25 | 52.68 | 53.09 | 51.8 | 6792240 |
| 1734475200 | 53 | -0.27 | -0.51 | 53.25 | 53.27 | 52.77 | 5858209 |
| 1734388800 | 53.27 | -1.34 | -2.45 | 53.9 | 53.96 | 53 | 2213397 |
| 1734129600 | 54.61 | -0.33 | -0.60 | 54.41 | 54.79 | 54.12 | 8998222 |
| 1734043200 | 54.94 | -0.24 | -0.43 | 55.21 | 55.4 | 54.63 | 4163950 |
| 1733956800 | 55.18 | -0.09 | -0.16 | 55.29 | 55.9 | 55.02 | 11401443 |
| 1733870400 | 55.27 | -0.4 | -0.72 | 55.63 | 55.65 | 54.88 | 8239740 |
| 1733784000 | 55.67 | -0.15 | -0.27 | 55.95 | 56.1 | 55.3 | 3549614 |
| 1733524800 | 55.82 | -1.09 | -1.92 | 56.89 | 56.91 | 55.57 | 2659142 |
| 1733438400 | 56.91 | 0.47 | 0.83 | 56.46 | 56.91 | 56.35 | 2892058 |
| 1733352000 | 56.44 | -0.08 | -0.14 | 56.71 | 56.78 | 56.11 | 2051875 |
| 1733265600 | 56.52 | 0.05 | 0.09 | 56.65 | 56.74 | 56.03 | 2443670 |
| 1733179200 | 56.47 | -1.21 | -2.10 | 57.66 | 57.92 | 56.38 | 2342124 |
| 1732920000 | 57.68 | -0.03 | -0.05 | 57.46 | 58.08 | 57.39 | 1189251 |
| 1732833600 | 57.71 | -0.07 | -0.12 | 57.82 | 58 | 57.64 | 313347 |
| 1732747200 | 57.78 | -0.19 | -0.33 | 58.07 | 58.27 | 57.49 | 1396690 |
| 1732660800 | 57.97 | -0.2 | -0.34 | 58.34 | 58.59 | 57.51 | 2536115 |
| 1732574400 | 58.17 | -1.84 | -3.07 | 59.8 | 59.93 | 58.15 | 6974228 |
| 1732315200 | 60.01 | -0.3 | -0.50 | 60.37 | 60.72 | 59.96 | 1841672 |
| 1732228800 | 60.31 | 0.94 | 1.58 | 59.38 | 60.32 | 59.31 | 2164052 |
| 1732142400 | 59.37 | 0.11 | 0.19 | 59.37 | 59.76 | 58.91 | 2065939 |
| 1732056000 | 59.26 | 0.66 | 1.13 | 58.27 | 59.28 | 58.03 | 3280872 |
| 1731969600 | 58.6 | -0.06 | -0.10 | 58.5 | 59.1 | 58.48 | 4489245 |
| 1731710400 | 58.66 | -0.1 | -0.17 | 58.55 | 58.73 | 57.97 | 1597826 |
| 1731624000 | 58.76 | 0.63 | 1.08 | 58.19 | 58.96 | 58.08 | 1600604 |
| 1731537600 | 58.13 | 0.34 | 0.59 | 57.98 | 58.29 | 57.53 | 1416294 |
| 1731451200 | 57.79 | 0.1 | 0.17 | 57.64 | 58.08 | 57.34 | 1664436 |
| 1731364800 | 57.69 | 0.69 | 1.21 | 57.03 | 57.78 | 57.03 | 1082503 |
| 1731105600 | 57 | -0.13 | -0.23 | 57.28 | 57.5 | 56.85 | 1356588 |
| 1731019200 | 57.13 | 0.56 | 0.99 | 56.6 | 57.28 | 56.26 | 1654931 |
| 1730932800 | 56.57 | -1.92 | -3.28 | 57.83 | 58.34 | 55.23 | 3417837 |
| 1730846400 | 58.49 | 0.06 | 0.10 | 58.4 | 58.61 | 58.01 | 1726297 |
| 1730760000 | 58.43 | 0.36 | 0.62 | 58.1 | 58.85 | 58 | 1094403 |
| 1730497200 | 58.07 | -0.18 | -0.31 | 58.36 | 58.54 | 57.94 | 1252662 |
| 1730410800 | 58.25 | -0.02 | -0.03 | 58.12 | 58.53 | 58 | 2133764 |
| 1730324400 | 58.27 | 0.02 | 0.03 | 58.25 | 58.48 | 58 | 1324531 |
| 1730238000 | 58.25 | -0.27 | -0.46 | 58.38 | 58.5 | 57.67 | 1382645 |
| 1730151600 | 58.52 | -0.55 | -0.93 | 58.72 | 58.96 | 58.33 | 1210773 |
| 1729892400 | 59.07 | 0.03 | 0.05 | 59.1 | 59.24 | 58.73 | 1119879 |
| 1729806000 | 59.04 | 0.1 | 0.17 | 58.66 | 59.2 | 58.65 | 885857 |
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
