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 | 0.29 | 0.463851567498 | 62.52 | 62.9399 | 61.41 | 868819 | 61.98842014 | SP |
| 4 | 1.5 | 2.44658293916 | 61.31 | 62.9399 | 59.84 | 381006 | 61.57513939 | SP |
| 12 | 5.68 | 9.94223700333 | 57.13 | 63.24 | 56.04 | 356160 | 60.73050313 | SP |
| 26 | 9.89 | 18.6885865457 | 52.92 | 63.24 | 52.61 | 316913 | 59.09160861 | SP |
| 52 | 15.15 | 31.7876626102 | 47.66 | 63.24 | 47.66 | 277107 | 55.90719529 | SP |
| 156 | 24.5 | 63.9519707648 | 38.31 | 63.24 | 34.45 | 294390 | 47.33346031 | SP |
| 260 | 27.6 | 78.3868219256 | 35.21 | 63.24 | 31.7198 | 277016 | 43.3841447 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 61.99 | 0.42 | 0.68 | 62.09 | 62.53 | 61.87 | 2544307 |
| 1781735400 | 61.57 | -0.75 | -1.20 | 62.48 | 62.54 | 61.41 | 358847 |
| 1781649000 | 62.32 | 0.18 | 0.29 | 62.33 | 62.9399 | 62.32 | 330038 |
| 1781562600 | 62.14 | 0.09 | 0.15 | 62.52 | 62.58 | 62.091 | 242085 |
| 1781303400 | 62.05 | 0.79 | 1.29 | 61.44 | 62.19 | 61.44 | 216029 |
| 1781217000 | 61.26 | 1.25 | 2.08 | 60.54 | 61.45 | 60.51 | 292047 |
| 1781130600 | 60.01 | -1.14 | -1.86 | 61.17 | 61.21 | 60.01 | 214139 |
| 1781044200 | 61.15 | 0.52 | 0.86 | 60.94 | 61.34 | 60.275 | 251316 |
| 1780957800 | 60.63 | -0.65 | -1.06 | 61.61 | 61.61 | 60.54 | 190807 |
| 1780698600 | 61.28 | -0.4 | -0.65 | 61.57 | 61.85 | 61.11 | 212133 |
| 1780612200 | 61.68 | 0.48 | 0.78 | 61.45 | 61.68 | 61.08 | 177625 |
| 1780525800 | 61.2 | 0.12 | 0.20 | 61.13 | 61.8396 | 60.9561 | 201793 |
| 1780439400 | 61.08 | 1.08 | 1.80 | 60 | 61.11 | 60 | 205073 |
| 1780353000 | 60 | -0.92 | -1.51 | 60.59 | 60.59 | 59.84 | 225552 |
| 1780093800 | 60.92 | -0.35 | -0.57 | 61.25 | 61.4 | 60.755 | 261873 |
| 1780007400 | 61.27 | -0.61 | -0.99 | 61.79 | 61.79 | 61.07 | 551363 |
| 1779921000 | 61.88 | 0.14 | 0.23 | 61.9 | 62.045 | 61.515 | 204833 |
| 1779834600 | 61.74 | 0.8 | 1.31 | 61.31 | 61.8599 | 61.19 | 178254 |
| 1779489000 | 60.94 | 0.44 | 0.73 | 60.72 | 61.09 | 60.375 | 262400 |
| 1779402600 | 60.5 | 0.25 | 0.41 | 60.14 | 60.59 | 59.99 | 377218 |
| 1779316200 | 60.25 | 0.36 | 0.60 | 60.29 | 60.52 | 60.03 | 278188 |
| 1779229800 | 59.89 | -0.31 | -0.51 | 59.88 | 60.245 | 59.34 | 233039 |
| 1779143400 | 60.2 | -0.39 | -0.64 | 60.85 | 60.88 | 59.92 | 159666 |
| 1778884200 | 60.59 | -1.26 | -2.04 | 61.29 | 61.3 | 60.48 | 165569 |
| 1778797800 | 61.85 | 0.51 | 0.83 | 61.43 | 61.875 | 61.38 | 174496 |
| 1778711400 | 61.34 | -0.36 | -0.58 | 61.61 | 61.645 | 61.075 | 171429 |
| 1778625000 | 61.7 | -0.21 | -0.34 | 61.78 | 61.88 | 61.11 | 220406 |
| 1778538600 | 61.91 | 0.62 | 1.01 | 61.43 | 62.0997 | 61.335 | 204824 |
| 1778279400 | 61.29 | -0.34 | -0.55 | 61.96 | 61.99 | 61.21 | 232063 |
| 1778193000 | 61.63 | -1.23 | -1.96 | 62.91 | 62.91 | 61.48 | 559708 |
| 1778106600 | 62.86 | -0.01 | -0.02 | 63.23 | 63.24 | 62.44 | 349106 |
| 1778020200 | 62.87 | 0.87 | 1.40 | 62.58 | 63.19 | 62.45 | 269804 |
| 1777933800 | 62 | -0.42 | -0.67 | 62.34 | 62.5198 | 61.75 | 315511 |
| 1777674600 | 62.42 | -0.18 | -0.29 | 62.78 | 62.78 | 62.37 | 560527 |
| 1777588200 | 62.6 | 2.17 | 3.59 | 60.79 | 62.64 | 60.79 | 373568 |
| 1777501800 | 60.43 | -0.65 | -1.06 | 61.15 | 61.2 | 60.355 | 279663 |
| 1777415400 | 61.08 | -0.21 | -0.34 | 61.26 | 61.3 | 60.74 | 238753 |
| 1777329000 | 61.29 | 0.15 | 0.25 | 61.28 | 61.4908 | 60.9056 | 182092 |
| 1777069800 | 61.14 | -0.07 | -0.11 | 61.24 | 61.35 | 60.885 | 190749 |
| 1776983400 | 61.21 | 1.68 | 2.82 | 60.01 | 61.27 | 60.01 | 1066931 |
| 1776897000 | 59.53 | 0.17 | 0.29 | 59.96 | 60.09 | 59.37 | 201432 |
| 1776810600 | 59.36 | -0.52 | -0.87 | 60.13 | 60.25 | 59.255 | 164008 |
| 1776724200 | 59.88 | 0.15 | 0.25 | 59.66 | 60.14 | 59.49 | 172795 |
| 1776465000 | 59.73 | 0.61 | 1.03 | 59.44 | 59.9 | 59.12 | 275129 |
| 1776378600 | 59.12 | 0.03 | 0.05 | 59.11 | 59.37 | 58.79 | 360639 |
| 1776292200 | 59.09 | -0.69 | -1.15 | 59.77 | 59.77 | 58.965 | 456778 |
| 1776205800 | 59.78 | 0.08 | 0.13 | 59.8 | 59.8992 | 59.215 | 2692755 |
| 1776119400 | 59.7 | -0.05 | -0.08 | 59.64 | 59.7 | 59.2 | 153985 |
| 1775860200 | 59.75 | -0.02 | -0.03 | 59.86 | 60.105 | 59.717 | 130162 |
| 1775773800 | 59.77 | 0.57 | 0.96 | 59.06 | 60.155 | 59.06 | 289916 |
| 1775687400 | 59.2 | 1.46 | 2.53 | 58.9 | 59.23 | 58.64 | 195133 |
| 1775601000 | 57.74 | 0.11 | 0.18 | 57.49 | 57.89 | 57.39 | 153342 |
| 1775514600 | 57.635 | -0.02 | -0.03 | 57.65 | 57.7 | 57.27 | 281728 |
| 1775169000 | 57.65 | -0.04 | -0.07 | 57.25 | 58.06 | 57.09 | 164034 |
| 1775082600 | 57.69 | 0.49 | 0.86 | 57.47 | 58.02 | 57.4 | 242490 |
| 1774996200 | 57.2 | 0.97 | 1.73 | 56.59 | 57.33 | 56.16 | 350339 |
| 1774909800 | 56.23 | -0.33 | -0.58 | 57.13 | 57.215 | 56.04 | 292657 |
| 1774650600 | 56.56 | -0.05 | -0.09 | 56.47 | 57.23 | 56.42 | 474553 |
| 1774564200 | 56.61 | -0.61 | -1.07 | 57.03 | 57.18 | 56.51 | 234051 |
| 1774477800 | 57.22 | 0.3 | 0.53 | 57.46 | 57.565 | 57.02 | 467286 |
| 1774391400 | 56.92 | 0.64 | 1.14 | 55.91 | 57.26 | 55.91 | 572520 |
| 1774305000 | 56.28 | 1.08 | 1.96 | 56.16 | 56.85 | 56 | 466329 |
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.
