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 | -2.49 | -4.20608108108 | 59.2 | 59.33 | 56.685 | 104371 | 58.8582598 | SP |
| 4 | -0.57 | -0.995111731844 | 57.28 | 59.33 | 56.51 | 97549 | 58.30099646 | SP |
| 12 | 0.57 | 1.01531884574 | 56.14 | 59.46 | 55.2389 | 76581 | 57.85257058 | SP |
| 26 | 4.34 | 8.28718732099 | 52.37 | 59.46 | 48.78 | 57301 | 55.97653046 | SP |
| 52 | 7.36 | 14.9138804458 | 49.35 | 59.46 | 45.74 | 53544 | 54.72743261 | SP |
| 156 | 7.36 | 14.9138804458 | 49.35 | 59.46 | 45.74 | 53544 | 54.72743261 | SP |
| 260 | 7.36 | 14.9138804458 | 49.35 | 59.46 | 45.74 | 53544 | 54.72743261 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 57.24 | -1.59 | -2.70 | 59 | 59 | 57.21 | 51814 |
| 1740094200 | 58.83 | -0.4 | -0.67 | 59.1 | 59.13 | 58.4701 | 115805 |
| 1740007800 | 59.225 | 0.05 | 0.09 | 59.15 | 59.33 | 58.87 | 167785 |
| 1739921400 | 59.17 | 0.21 | 0.36 | 59.2 | 59.25 | 58.9 | 82080 |
| 1739575800 | 58.96 | -0.12 | -0.20 | 59.08 | 59.08 | 58.85 | 32914 |
| 1739489400 | 59.08 | 0.66 | 1.13 | 58.71 | 59.13 | 58.544 | 68742 |
| 1739403000 | 58.42 | -0.1 | -0.17 | 57.96 | 58.5599 | 57.895 | 112941 |
| 1739316600 | 58.52 | -0.25 | -0.43 | 58.5 | 58.76 | 58.35 | 52483 |
| 1739230200 | 58.77 | 0.63 | 1.08 | 58.56 | 58.847 | 58.5 | 70584 |
| 1738971000 | 58.14 | -0.58 | -0.99 | 58.9 | 59.202 | 58.135 | 43119 |
| 1738884600 | 58.72 | 0.13 | 0.22 | 58.56 | 58.79 | 58.3939 | 62196 |
| 1738798200 | 58.59 | 0.34 | 0.58 | 58.27 | 58.59 | 57.91 | 44192 |
| 1738711800 | 58.25 | 0.47 | 0.81 | 57.78 | 58.2786 | 57.75 | 68766 |
| 1738625400 | 57.78 | -0.5 | -0.86 | 56.97 | 58.13 | 56.97 | 566021 |
| 1738366200 | 58.28 | -0.31 | -0.53 | 58.93 | 59.3 | 58.19 | 36957 |
| 1738279800 | 58.59 | 0.78 | 1.35 | 58.25 | 58.7446 | 58.075 | 114988 |
| 1738193400 | 57.81 | -0.19 | -0.33 | 58 | 58 | 57.405 | 47519 |
| 1738107000 | 58 | 1.01 | 1.77 | 57.37 | 58.13 | 56.89 | 39890 |
| 1738020600 | 56.99 | -2.04 | -3.46 | 57.28 | 57.58 | 56.51 | 73201 |
| 1737761400 | 59.03 | 0.07 | 0.12 | 59.37 | 59.46 | 58.83 | 204771 |
| 1737675000 | 58.96 | 0 | 0.00 | 58.96 | 58.96 | 58.96 | 0 |
| 1737588600 | 58.96 | 0.57 | 0.98 | 58.94 | 59.35 | 58.92 | 58323 |
| 1737502200 | 58.39 | 0.52 | 0.90 | 58.4 | 58.46 | 57.85 | 119802 |
| 1737156600 | 57.87 | 0.62 | 1.08 | 58.22 | 58.22 | 57.7619 | 190178 |
| 1737070200 | 57.25 | 0.09 | 0.16 | 57.61 | 57.7519 | 57.24 | 71809 |
| 1736983800 | 57.16 | 1.3 | 2.33 | 56.84 | 57.28 | 56.84 | 34836 |
| 1736897400 | 55.86 | -0.11 | -0.20 | 56.34 | 56.3894 | 55.5711 | 40559 |
| 1736811000 | 55.97 | 0.04 | 0.07 | 55.33 | 55.97 | 55.2389 | 47513 |
| 1736551800 | 55.93 | -0.86 | -1.51 | 56.37 | 56.38 | 55.6672 | 49100 |
| 1736379000 | 56.79 | -0.01 | -0.02 | 56.61 | 57.01 | 56.3914 | 27100 |
| 1736292600 | 56.8 | -0.88 | -1.53 | 57.74 | 57.7965 | 56.56 | 106081 |
| 1736206200 | 57.68 | 0.66 | 1.16 | 57.61 | 58.01 | 57.415 | 64531 |
| 1735947000 | 57.02 | 0.92 | 1.64 | 56.36 | 57.06 | 56.36 | 24229 |
| 1735860600 | 56.1 | -0.15 | -0.27 | 56.62 | 56.87 | 55.679 | 63723 |
| 1735687800 | 56.25 | -0.4 | -0.71 | 56.98 | 56.98 | 56.13 | 51071 |
| 1735601400 | 56.65 | -0.73 | -1.27 | 56.53 | 57 | 56.25 | 50682 |
| 1735342200 | 57.38 | -0.82 | -1.41 | 57.87 | 57.87 | 56.9408 | 34860 |
| 1735255800 | 58.1984 | 0.01 | 0.01 | 58.07 | 58.29 | 57.75 | 78391 |
| 1735077840 | 58.19 | 0.77 | 1.34 | 57.79 | 58.19 | 57.6791 | 32638 |
| 1734996600 | 57.42 | 0.74 | 1.31 | 56.97 | 57.42 | 56.53 | 50653 |
| 1734737400 | 56.68 | 0.55 | 0.98 | 55.9 | 57.35 | 55.61 | 62684 |
| 1734651000 | 56.13 | -0.15 | -0.27 | 56.79 | 56.97 | 56.075 | 113932 |
| 1734564600 | 56.28 | -2.22 | -3.79 | 58.63 | 58.63 | 56.0693 | 64037 |
| 1734478200 | 58.5 | -0.37 | -0.63 | 58.54 | 58.64 | 58.24 | 66112 |
| 1734391800 | 58.87 | 0.78 | 1.34 | 58.36 | 58.95 | 58.36 | 56772 |
| 1734132600 | 58.09 | 0.6 | 1.04 | 58.19 | 58.34 | 57.7162 | 32293 |
| 1734046200 | 57.49 | -0.73 | -1.25 | 57.85 | 57.85 | 57.49 | 87264 |
| 1733959800 | 58.218 | 1.05 | 1.84 | 57.67 | 58.31 | 57.67 | 70577 |
| 1733873400 | 57.1638 | -0.37 | -0.64 | 57.62 | 57.6699 | 57.045 | 43475 |
| 1733787000 | 57.53 | -0.55 | -0.95 | 58.09 | 58.09 | 57.415 | 47567 |
| 1733527800 | 58.08 | 0.74 | 1.30 | 57.66 | 58.08 | 57.66 | 39871 |
| 1733441400 | 57.3351 | -0.33 | -0.58 | 57.65 | 57.65 | 57.3276 | 42577 |
| 1733355000 | 57.67 | 0.79 | 1.39 | 57.4 | 57.67 | 57.375 | 46100 |
| 1733268600 | 56.88 | 0.25 | 0.44 | 56.59 | 56.88 | 56.47 | 59102 |
| 1733182200 | 56.63 | 0.58 | 1.03 | 56.14 | 56.69 | 56.14 | 40698 |
| 1732917840 | 56.0511 | 0.46 | 0.83 | 55.78 | 56.125 | 55.78 | 6647 |
| 1732750200 | 55.59 | -0.6 | -1.07 | 56.03 | 56.03 | 55.3406 | 27408 |
| 1732663800 | 56.19 | 0.33 | 0.59 | 56.08 | 56.22 | 55.97 | 54973 |
| 1732577400 | 55.86 | 0.09 | 0.16 | 56.3 | 56.3 | 55.67 | 38718 |
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
