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 | -4.09 | -7.23509640899 | 56.53 | 57.05 | 50.48 | 6023476 | 52.87896685 | SP |
| 4 | -11.065 | -17.4238248957 | 63.505 | 64.64 | 50.48 | 5340360 | 55.29214181 | SP |
| 12 | -8.04 | -13.2936507937 | 60.48 | 71.525 | 50.48 | 4172351 | 61.8249417 | SP |
| 26 | -25.05 | -32.3267518389 | 77.49 | 85.3891 | 50.48 | 5384583 | 64.52282772 | SP |
| 52 | -41.14 | -43.962385125 | 93.58 | 110.25 | 50.48 | 5148910 | 77.71556275 | SP |
| 156 | 10.45 | 24.8868778281 | 41.99 | 110.25 | 33.77 | 5737223 | 68.23013327 | SP |
| 260 | 10.45 | 24.8868778281 | 41.99 | 110.25 | 33.77 | 5737223 | 68.23013327 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 51.98 | 0.51 | 0.99 | 51.14 | 52.64 | 51.135 | 4224578 |
| 1782426600 | 51.47 | -0.58 | -1.11 | 53.18 | 53.26 | 50.48 | 8788189 |
| 1782340200 | 52.05 | -2.2 | -4.06 | 53.75 | 53.99 | 51.3501 | 7680394 |
| 1782253800 | 54.25 | -1.77 | -3.16 | 53.925 | 54.64 | 53.85 | 2939166 |
| 1782167400 | 56.02 | 1.25 | 2.28 | 56.53 | 57.05 | 55.86 | 4686154 |
| 1781821800 | 54.77 | -1.12 | -2.00 | 55.94 | 55.9901 | 54.14 | 4591065 |
| 1781735400 | 55.89 | -1.24 | -2.17 | 56.47 | 57.78 | 55.7 | 3445495 |
| 1781649000 | 57.13 | -0.83 | -1.43 | 57.43 | 57.64 | 56.84 | 1849142 |
| 1781562600 | 57.96 | 2.61 | 4.72 | 58.14 | 58.53 | 57.645 | 4558407 |
| 1781303400 | 55.35 | 0.06 | 0.11 | 55.17 | 56.03 | 54.82 | 3252730 |
| 1781217000 | 55.29 | 1.41 | 2.62 | 54.6 | 55.61 | 54.18 | 3626237 |
| 1781130600 | 53.88 | -0.13 | -0.24 | 53.53 | 54.675 | 53.5 | 4099759 |
| 1781044200 | 54.01 | -1.16 | -2.10 | 54.25 | 54.4 | 52.84 | 5851410 |
| 1780957800 | 55.17 | 2.71 | 5.17 | 55.32 | 55.89 | 55.06 | 6085500 |
| 1780698600 | 52.46 | -2.81 | -5.08 | 54.03 | 54.22 | 51.45 | 12564835 |
| 1780612200 | 55.27 | -1.64 | -2.88 | 55 | 56.1 | 54.71 | 7316547 |
| 1780525800 | 56.91 | -1.55 | -2.65 | 58.06 | 58.41 | 56.73 | 4270459 |
| 1780439400 | 58.46 | -3.74 | -6.01 | 59.99 | 60.05 | 57.73 | 7748945 |
| 1780353000 | 62.2 | -1.7 | -2.66 | 62.4 | 62.6199 | 61.4003 | 5155585 |
| 1780093800 | 63.9 | 0.06 | 0.09 | 63.505 | 64.64 | 63.015 | 2956817 |
| 1780007400 | 63.84 | -1.38 | -2.12 | 63.57 | 64.09 | 63.06 | 3420888 |
| 1779921000 | 65.22 | -0.84 | -1.27 | 65.319999 | 65.599999 | 64.87 | 3727854 |
| 1779834600 | 66.06 | 0.08 | 0.12 | 66.76 | 67.95 | 65.84 | 4361520 |
| 1779489000 | 65.98 | -1.58 | -2.34 | 67.2 | 67.275 | 65.78 | 2802080 |
| 1779402600 | 67.56 | -0.01 | -0.01 | 67.19 | 67.93 | 66.69 | 2537600 |
| 1779316200 | 67.57 | 0.75 | 1.12 | 67.21 | 67.73 | 66.855 | 2555889 |
| 1779229800 | 66.819999 | -0.05 | -0.07 | 66.569999 | 67.04 | 66.2 | 2079277 |
| 1779143400 | 66.87 | -1.97 | -2.86 | 67.22 | 67.25 | 66.129999 | 4324191 |
| 1778884200 | 68.84 | -2.05 | -2.89 | 69.65 | 69.65 | 68.385 | 3596231 |
| 1778797800 | 70.89 | 1.59 | 2.29 | 69.54 | 71.475 | 69.23 | 4070508 |
| 1778711400 | 69.3 | -1.06 | -1.51 | 69.76 | 69.8 | 68.51 | 3141229 |
| 1778625000 | 70.36 | -0.99 | -1.39 | 70.18 | 70.41 | 69.455 | 2630103 |
| 1778538600 | 71.35 | 1.54 | 2.21 | 70.59 | 71.525 | 70 | 3156930 |
| 1778279400 | 69.81 | 0.01 | 0.01 | 69.31 | 70.015 | 69.19 | 1990010 |
| 1778193000 | 69.8 | -1.12 | -1.58 | 70.475 | 70.51 | 69.18 | 3092371 |
| 1778106600 | 70.92 | -0.16 | -0.23 | 71.32 | 71.45 | 70.64 | 2644718 |
| 1778020200 | 71.08 | 1.36 | 1.95 | 70.96 | 71.16 | 70.48 | 3733016 |
| 1777933800 | 69.72 | 1.42 | 2.08 | 68.73 | 70.325 | 68.32 | 4631770 |
| 1777674600 | 68.3 | 1.77 | 2.66 | 68.18 | 68.8 | 67.98 | 5076155 |
| 1777588200 | 66.53 | 0.82 | 1.25 | 66.3 | 66.775 | 66.22 | 2452778 |
| 1777501800 | 65.709999 | -0.77 | -1.16 | 66.95 | 66.959999 | 65.22 | 3410509 |
| 1777415400 | 66.48 | -0.47 | -0.70 | 66.319999 | 66.55 | 65.86 | 2182697 |
| 1777329000 | 66.95 | -0.66 | -0.98 | 67.67 | 68.17 | 66.587 | 3613424 |
| 1777069800 | 67.61 | -0.06 | -0.09 | 68.12 | 68.225 | 67.365 | 4028267 |
| 1776983400 | 67.67 | -1.02 | -1.48 | 67.57 | 68.53 | 67.019999 | 3615231 |
| 1776897000 | 68.69 | 3.37 | 5.16 | 68.33 | 69.24 | 68.185 | 4237836 |
| 1776810600 | 65.319999 | -1.12 | -1.69 | 66.209999 | 66.709999 | 65.129999 | 3248655 |
| 1776724200 | 66.44 | -1.04 | -1.54 | 65.5 | 66.62 | 65.06 | 3512518 |
| 1776465000 | 67.48 | 1.85 | 2.82 | 66.76 | 68.28 | 66.39 | 6905809 |
| 1776378600 | 65.629999 | 0.27 | 0.41 | 65.3 | 65.69 | 63.74 | 4050459 |
| 1776292200 | 65.36 | 0.65 | 1.00 | 64.8 | 65.58 | 64.11 | 3165567 |
| 1776205800 | 64.709999 | 0.81 | 1.27 | 64.925 | 66.319999 | 64.34 | 5327636 |
| 1776119400 | 63.9 | 0.05 | 0.08 | 62.01 | 64.019999 | 61.665 | 4763153 |
| 1775860200 | 63.85 | 1.02 | 1.62 | 62.97 | 63.89 | 62.615 | 2941954 |
| 1775773800 | 62.83 | 0.69 | 1.11 | 61.94 | 63.2 | 61.39 | 3766592 |
| 1775687400 | 62.14 | 2.05 | 3.41 | 63.12 | 63.23 | 61.53 | 3386899 |
| 1775601000 | 60.09 | -0.63 | -1.04 | 59.65 | 60.16 | 58.96 | 3504949 |
| 1775514600 | 60.72 | 2.36 | 4.04 | 60.48 | 61.3 | 60.24 | 4669918 |
| 1775169000 | 58.36 | -1 | -1.68 | 57.56 | 58.735 | 57.2002 | 4661497 |
| 1775082600 | 59.36 | 0.33 | 0.56 | 59.7 | 60.23 | 59.12 | 5399751 |
| 1774996200 | 59.03 | 1.14 | 1.97 | 58.12 | 59.69 | 57.81 | 6801344 |
| 1774909800 | 57.89 | 0.42 | 0.73 | 59.09 | 59.225 | 57.625 | 5555563 |
| 1774650600 | 57.47 | -2.19 | -3.67 | 58.07 | 58.09 | 57.05 | 6219539 |
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.
