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 | -1.6 | -2.70727580372 | 59.1 | 59.31 | 57.5 | 1692481 | 58.45083015 | SP |
| 4 | -1.37 | -2.32716154238 | 58.87 | 59.52 | 57.26 | 1984216 | 58.51077015 | SP |
| 12 | 3.51 | 6.50120392665 | 53.99 | 59.52 | 53.17 | 2036702 | 57.71726303 | SP |
| 26 | 3.44 | 6.363300037 | 54.06 | 59.52 | 52.97 | 2538262 | 56.34805453 | SP |
| 52 | 12.55 | 27.9199110122 | 44.95 | 59.52 | 44.95 | 2265275 | 53.08597139 | SP |
| 156 | 23.25 | 67.8832116788 | 34.25 | 59.52 | 31.41 | 2118928 | 43.77680628 | SP |
| 260 | 20.21 | 54.1968356128 | 37.29 | 59.52 | 29.55 | 2918343 | 39.61203276 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 57.87 | -0.32 | -0.55 | 58.39 | 58.39 | 57.77 | 1537844 |
| 1781735400 | 58.19 | -0.92 | -1.56 | 59.08 | 59.31 | 58.085 | 2477780 |
| 1781649000 | 59.11 | 0.18 | 0.31 | 59.06 | 59.205 | 58.88 | 1220716 |
| 1781562600 | 58.93 | 0.17 | 0.29 | 59.1 | 59.2 | 58.78 | 1533583 |
| 1781303400 | 58.76 | 0.27 | 0.46 | 58.6 | 59.09 | 58.445 | 2184398 |
| 1781217000 | 58.49 | 0.78 | 1.35 | 57.91 | 58.6 | 57.695 | 3632556 |
| 1781130600 | 57.71 | -0.32 | -0.55 | 57.75 | 58.19 | 57.665 | 2238915 |
| 1781044200 | 58.03 | -0.03 | -0.05 | 58.49 | 58.59 | 57.26 | 2151390 |
| 1780957800 | 58.06 | 0.03 | 0.05 | 58.41 | 58.65 | 57.94 | 1022666 |
| 1780698600 | 58.03 | -1.39 | -2.34 | 59.03 | 59.1 | 57.9 | 1624166 |
| 1780612200 | 59.42 | 0.78 | 1.33 | 58.75 | 59.52 | 58.75 | 1273449 |
| 1780525800 | 58.64 | -0.82 | -1.38 | 59.36 | 59.38 | 58.61 | 2443343 |
| 1780439400 | 59.46 | 0.75 | 1.28 | 58.76 | 59.48 | 58.76 | 1309778 |
| 1780353000 | 58.71 | -0.1 | -0.17 | 58.63 | 58.885 | 58.305 | 2156500 |
| 1780093800 | 58.81 | 0.23 | 0.39 | 58.62 | 58.9 | 58.365 | 2357808 |
| 1780007400 | 58.58 | 0.32 | 0.55 | 58.16 | 58.655 | 57.9 | 3423417 |
| 1779921000 | 58.26 | -0.44 | -0.75 | 58.39 | 58.555 | 58.2001 | 1534212 |
| 1779834600 | 58.7 | 0.19 | 0.32 | 58.87 | 58.97 | 58.485 | 1593375 |
| 1779489000 | 58.51 | -0.07 | -0.12 | 58.73 | 58.805 | 58.4119 | 1147500 |
| 1779402600 | 58.58 | 0.3 | 0.51 | 57.87 | 58.78 | 57.84 | 1853287 |
| 1779316200 | 58.28 | 0.79 | 1.37 | 57.49 | 58.41 | 57.49 | 1898300 |
| 1779229800 | 57.49 | -0.07 | -0.12 | 57.46 | 57.95 | 57.365 | 1697730 |
| 1779143400 | 57.56 | 0.12 | 0.21 | 57.43 | 57.78 | 57.315 | 4457494 |
| 1778884200 | 57.44 | -0.73 | -1.25 | 57.49 | 57.54 | 57.09 | 1232097 |
| 1778797800 | 58.17 | 0.43 | 0.74 | 57.87 | 58.23 | 57.68 | 1811417 |
| 1778711400 | 57.74 | -0.53 | -0.91 | 58.09 | 58.22 | 57.565 | 3442705 |
| 1778625000 | 58.27 | 0.13 | 0.22 | 57.95 | 58.31 | 57.61 | 885722 |
| 1778538600 | 58.14 | 0.05 | 0.09 | 58.19 | 58.55 | 58.095 | 991232 |
| 1778279400 | 58.09 | 0.27 | 0.47 | 57.99 | 58.15 | 57.79 | 1241644 |
| 1778193000 | 57.82 | -0.39 | -0.67 | 58.45 | 58.465 | 57.72 | 1163327 |
| 1778106600 | 58.21 | 0.51 | 0.88 | 58.345 | 58.385 | 58.09 | 2457603 |
| 1778020200 | 57.7 | -0.19 | -0.33 | 58.06 | 58.15 | 57.66 | 1855940 |
| 1777933800 | 57.89 | -0.51 | -0.87 | 58.16 | 58.445 | 57.8645 | 1705274 |
| 1777674600 | 58.4 | -0.2 | -0.34 | 58.77 | 58.795 | 58.38 | 2303967 |
| 1777588200 | 58.6 | 1.62 | 2.84 | 57.25 | 58.64 | 57.25 | 11703312 |
| 1777501800 | 56.98 | -0.48 | -0.84 | 57.33 | 57.33 | 56.815 | 1722140 |
| 1777415400 | 57.46 | -0.52 | -0.90 | 57.68 | 57.91 | 57.37 | 2458917 |
| 1777329000 | 57.98 | 0.04 | 0.07 | 58.02 | 58.21 | 57.89 | 1154017 |
| 1777069800 | 57.94 | 0.1 | 0.17 | 57.79 | 58.035 | 57.59 | 1626227 |
| 1776983400 | 57.84 | -0.15 | -0.26 | 57.8 | 58.055 | 57.285 | 1769767 |
| 1776897000 | 57.99 | 0.17 | 0.29 | 58.21 | 58.345 | 57.895 | 1234029 |
| 1776810600 | 57.82 | -0.95 | -1.62 | 58.79 | 58.89 | 57.8 | 1145825 |
| 1776724200 | 58.77 | 0.25 | 0.43 | 58.41 | 58.8 | 58.37 | 1079359 |
| 1776465000 | 58.52 | 0.53 | 0.91 | 58.44 | 58.715 | 58.19 | 1653299 |
| 1776378600 | 57.99 | -0.05 | -0.09 | 58.21 | 58.39 | 57.885 | 1397120 |
| 1776292200 | 58.04 | 0.34 | 0.59 | 57.75 | 58.15 | 57.63 | 1157315 |
| 1776205800 | 57.7 | 0.44 | 0.77 | 57.56 | 57.73 | 57.34 | 1442809 |
| 1776119400 | 57.26 | 0.5 | 0.88 | 56.64 | 57.31 | 56.54 | 945463 |
| 1775860200 | 56.76 | 0.32 | 0.57 | 56.77 | 57 | 56.65 | 1629752 |
| 1775773800 | 56.44 | -0.2 | -0.35 | 56.59 | 56.88 | 56.36 | 1160333 |
| 1775687400 | 56.64 | 0.92 | 1.65 | 56.98 | 56.98 | 56.29 | 1910625 |
| 1775601000 | 55.72 | 0.23 | 0.41 | 55.3 | 55.74 | 55.11 | 1747589 |
| 1775514600 | 55.49 | 0.17 | 0.31 | 55.34 | 55.62 | 55.26 | 733153 |
| 1775169000 | 55.32 | 0.14 | 0.25 | 54.39 | 55.41 | 54.3222 | 1714845 |
| 1775082600 | 55.18 | 0.39 | 0.71 | 55.14 | 55.42 | 54.95 | 3593816 |
| 1774996200 | 54.79 | 1.37 | 2.56 | 53.95 | 54.845 | 53.865 | 4497756 |
| 1774909800 | 53.42 | -0.21 | -0.39 | 53.99 | 54.24 | 53.17 | 2753407 |
| 1774650600 | 53.63 | -0.08 | -0.15 | 53.49 | 53.945 | 53.38 | 2292994 |
| 1774564200 | 53.71 | -0.92 | -1.68 | 54.06 | 54.795 | 53.665 | 2290735 |
| 1774477800 | 54.63 | 0.55 | 1.02 | 54.71 | 54.87 | 54.18 | 2622233 |
| 1774391400 | 54.08 | -0.14 | -0.26 | 53.68 | 54.46 | 53.505 | 2634351 |
| 1774305000 | 54.22 | 1.01 | 1.90 | 53.7 | 54.58 | 53.51 | 4384337 |
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.
