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 | -0.16 | -0.272758267985 | 58.66 | 58.87 | 58.15 | 410194 | 58.40301436 | SP |
| 4 | 1.14 | 1.98744769874 | 57.36 | 58.87 | 56.3701 | 481495 | 57.75122229 | SP |
| 12 | -0.43 | -0.729679280502 | 58.93 | 59.77 | 56.3701 | 407829 | 58.1676161 | SP |
| 26 | 1.51 | 2.64958764696 | 56.99 | 59.77 | 54.58 | 253036 | 58.0871514 | SP |
| 52 | 5 | 9.34579439252 | 53.5 | 59.77 | 53 | 207616 | 56.88524297 | SP |
| 156 | 4 | 7.33944954128 | 54.5 | 59.77 | 43.5743 | 352465 | 50.82858899 | SP |
| 260 | 10.65 | 22.2570532915 | 47.85 | 59.77 | 36.81 | 277911 | 50.84577861 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 58.5 | -0.22 | -0.37 | 58.75 | 58.95 | 58.405 | 463179 |
| 1738279800 | 58.72 | 0.27 | 0.46 | 58.55 | 58.87 | 58.55 | 229909 |
| 1738193400 | 58.45 | -0.11 | -0.19 | 58.61 | 58.61 | 58.25 | 235983 |
| 1738107000 | 58.56 | 0.25 | 0.43 | 58.32 | 58.56 | 58.24 | 110436 |
| 1738020600 | 58.31 | -0.14 | -0.24 | 58.27 | 58.33 | 58.15 | 1218531 |
| 1737761400 | 58.45 | 0.05 | 0.09 | 58.66 | 58.7399 | 58.45 | 256092 |
| 1737675000 | 58.4 | 0 | 0.00 | 58.4 | 58.4 | 58.4 | 0 |
| 1737588600 | 58.4 | 0.07 | 0.12 | 58.4 | 58.505 | 58.37 | 427791 |
| 1737502200 | 58.33 | 0.6 | 1.04 | 58.13 | 58.3696 | 58.09 | 946204 |
| 1737156600 | 57.73 | 0.18 | 0.31 | 57.76 | 57.96 | 57.73 | 373076 |
| 1737070200 | 57.55 | 0.01 | 0.02 | 57.52 | 57.7 | 57.43 | 1306979 |
| 1736983800 | 57.54 | 0.71 | 1.25 | 57.39 | 57.5701 | 57.34 | 417805 |
| 1736897400 | 56.83 | 0.2 | 0.35 | 56.77 | 56.895 | 56.605 | 169034 |
| 1736811000 | 56.63 | -0.04 | -0.07 | 56.5 | 56.69 | 56.3701 | 715368 |
| 1736551800 | 56.67 | -0.75 | -1.31 | 57 | 57.13 | 56.6398 | 575828 |
| 1736379000 | 57.42 | 0.11 | 0.19 | 57.26 | 57.42 | 57.13 | 170562 |
| 1736292600 | 57.31 | -0.38 | -0.66 | 57.91 | 57.91 | 57.3 | 189095 |
| 1736206200 | 57.69 | 0.19 | 0.33 | 57.71 | 57.9699 | 57.61 | 660419 |
| 1735947000 | 57.5 | 0.3 | 0.52 | 57.36 | 57.589 | 57.31 | 257234 |
| 1735860600 | 57.2 | -0.09 | -0.15 | 57.45 | 57.577 | 57.04 | 464618 |
| 1735687800 | 57.285 | -0.04 | -0.06 | 57.45 | 57.565 | 57.2111 | 624555 |
| 1735601400 | 57.32 | -0.36 | -0.62 | 57.38 | 57.55 | 57.2 | 525549 |
| 1735342200 | 57.68 | -0.31 | -0.53 | 57.7 | 57.7944 | 57.465 | 1114599 |
| 1735255800 | 57.99 | 0.05 | 0.09 | 57.79 | 57.99 | 57.7499 | 449831 |
| 1735077840 | 57.94 | 0.32 | 0.56 | 57.63 | 57.94 | 57.58 | 276122 |
| 1734996600 | 57.62 | 0.13 | 0.23 | 57.38 | 57.625 | 57.24 | 955949 |
| 1734737400 | 57.49 | -0.3 | -0.52 | 57 | 57.75 | 56.96 | 473306 |
| 1734651000 | 57.79 | -0.03 | -0.05 | 58.17 | 58.17 | 57.745 | 697611 |
| 1734564600 | 57.82 | -1.18 | -2.00 | 58.88 | 59.057372 | 57.8 | 433987 |
| 1734478200 | 59 | -0.15 | -0.25 | 59.03 | 59.05 | 58.9199 | 390169 |
| 1734391800 | 59.15 | 0.07 | 0.12 | 59.12 | 59.2 | 59.06 | 1213674 |
| 1734132600 | 59.08 | -0.12 | -0.20 | 59.12 | 59.41 | 58.9902 | 354954 |
| 1734046200 | 59.2 | -0.29 | -0.49 | 59.4 | 59.45 | 59.18 | 304830 |
| 1733959800 | 59.49 | 0.17 | 0.29 | 59.42 | 59.5927 | 59.42 | 359113 |
| 1733873400 | 59.32 | -0.18 | -0.30 | 59.49 | 59.5 | 59.28 | 468771 |
| 1733787000 | 59.5 | -0.16 | -0.27 | 59.74 | 59.89 | 59.49 | 465300 |
| 1733527800 | 59.66 | 0.09 | 0.15 | 59.69 | 59.75 | 59.57 | 269664 |
| 1733441400 | 59.57 | 0.01 | 0.02 | 59.59 | 59.64 | 59.5 | 225483 |
| 1733355000 | 59.56 | 0.3 | 0.51 | 59.36 | 59.56 | 59.33 | 455684 |
| 1733268600 | 59.26 | -0.06 | -0.10 | 59.31 | 59.385 | 59.26 | 187789 |
| 1733182200 | 59.32 | 0.13 | 0.22 | 59.18 | 59.3499 | 59.13 | 238397 |
| 1732917840 | 59.19 | 0.35 | 0.59 | 58.99 | 59.26 | 58.98 | 129496 |
| 1732750200 | 58.84 | -0.01 | -0.02 | 59 | 59 | 58.818069 | 352404 |
| 1732663800 | 58.85 | 0.03 | 0.05 | 58.82 | 58.87 | 58.663339 | 184271 |
| 1732577400 | 58.82 | 0.27 | 0.46 | 58.79 | 58.94 | 58.68 | 271382 |
| 1732318200 | 58.55 | 0.18 | 0.31 | 58.33 | 58.5599 | 58.33 | 242661 |
| 1732231800 | 58.37 | 0.13 | 0.22 | 58.35 | 58.43 | 58.14 | 270934 |
| 1732145400 | 58.24 | -0.04 | -0.07 | 58.17 | 58.25 | 57.955 | 233490 |
| 1732059000 | 58.28 | 0.11 | 0.19 | 58.01 | 58.33 | 57.94 | 315147 |
| 1731972600 | 58.17 | 0.19 | 0.33 | 57.91 | 58.185 | 57.91 | 154170 |
| 1731713400 | 57.98 | -0.3 | -0.51 | 58.1 | 58.15 | 57.8901 | 205843 |
| 1731627000 | 58.28 | -0.16 | -0.27 | 58.45 | 58.57 | 58.2468 | 197932 |
| 1731540600 | 58.44 | -0.07 | -0.12 | 58.61 | 58.61 | 58.35 | 191339 |
| 1731454200 | 58.51 | -0.38 | -0.65 | 58.69 | 58.77 | 58.3697 | 219242 |
| 1731367800 | 58.89 | -0.07 | -0.12 | 58.99 | 59.0199 | 58.86 | 139238 |
| 1731108600 | 58.96 | -0.1 | -0.17 | 58.93 | 59.005 | 58.84 | 111713 |
| 1731022200 | 59.06 | 0.57 | 0.97 | 58.72 | 59.095 | 58.72 | 206439 |
| 1730935800 | 58.49 | 0.3 | 0.52 | 58.43 | 58.545 | 58.11 | 476066 |
| 1730849400 | 58.19 | 0.42 | 0.73 | 57.83 | 58.24 | 57.83 | 132509 |
| 1730763000 | 57.77 | 0.04 | 0.07 | 57.93 | 58 | 57.735 | 188734 |
| 1730500200 | 57.73 | 0.09 | 0.16 | 57.79 | 58.025 | 57.685 | 156998 |
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
