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 | -0.15 | -0.264737027886 | 56.66 | 57.3772 | 55.625 | 252230 | 56.36933535 | SP |
| 4 | -4.96 | -8.06897673662 | 61.47 | 61.9399 | 55.625 | 210502 | 58.04729001 | SP |
| 12 | -5.81 | -9.32284980745 | 62.32 | 63.055 | 55.625 | 228638 | 60.21467961 | SP |
| 26 | 6.15 | 12.2120730739 | 50.36 | 63.985 | 50.1 | 290957 | 59.78885632 | SP |
| 52 | 11.68 | 26.0539817087 | 44.83 | 63.985 | 44.36 | 184506 | 57.13857528 | SP |
| 156 | 17.66 | 45.4568854569 | 38.85 | 63.985 | 37.53 | 129206 | 49.82845177 | SP |
| 260 | 25.62 | 82.9394626093 | 30.89 | 63.985 | 26.625 | 245134 | 41.13488388 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 56.51 | 0.79 | 1.42 | 56.15 | 56.83 | 55.98 | 174375 |
| 1782945000 | 55.72 | -0.46 | -0.82 | 55.94 | 56.31 | 55.625 | 469613 |
| 1782858600 | 56.18 | -0.33 | -0.58 | 56.54 | 56.69 | 56.14 | 110734 |
| 1782772200 | 56.51 | -0.55 | -0.96 | 56.97 | 56.97 | 56.43 | 295587 |
| 1782513000 | 57.06 | -0.07 | -0.12 | 56.92 | 57.3772 | 56.86 | 124227 |
| 1782426600 | 57.13 | 0.66 | 1.17 | 56.66 | 57.32 | 56.43 | 260988 |
| 1782340200 | 56.47 | -1.02 | -1.77 | 56.49 | 56.76 | 56.15 | 101274 |
| 1782253800 | 57.49 | -0.38 | -0.66 | 57.21 | 57.79 | 57.065 | 107569 |
| 1782167400 | 57.87 | 0.42 | 0.73 | 57.21 | 57.87 | 57.13 | 324073 |
| 1781821800 | 57.45 | -0.77 | -1.32 | 58.13 | 58.13 | 57.255 | 193134 |
| 1781735400 | 58.22 | -0.93 | -1.57 | 59.09 | 59.34 | 58.15 | 280250 |
| 1781649000 | 59.15 | 0.08 | 0.14 | 58.75 | 59.27 | 58.75 | 156009 |
| 1781562600 | 59.07 | -0.91 | -1.52 | 59 | 59.45 | 58.94 | 476812 |
| 1781303400 | 59.98 | 0.71 | 1.20 | 59.175 | 60.31 | 59.175 | 379060 |
| 1781217000 | 59.27 | 0.16 | 0.27 | 59.42 | 59.725 | 59.12 | 125826 |
| 1781130600 | 59.11 | -0.1 | -0.17 | 59.1 | 59.74 | 59.1 | 153601 |
| 1781044200 | 59.21 | -0.71 | -1.18 | 59.99 | 59.99 | 58.51 | 157585 |
| 1780957800 | 59.92 | 0.29 | 0.49 | 60.105 | 60.56 | 59.87 | 110166 |
| 1780698600 | 59.63 | -2.14 | -3.46 | 61.44 | 61.44 | 59.61 | 132162 |
| 1780612200 | 61.77 | 0.28 | 0.46 | 61.47 | 61.9399 | 61.47 | 40876 |
| 1780525800 | 61.49 | -0.09 | -0.15 | 61.57 | 62.01 | 61.41 | 77025 |
| 1780439400 | 61.58 | 0.98 | 1.62 | 60.595 | 61.69 | 60.57 | 89636 |
| 1780353000 | 60.6 | 0.42 | 0.70 | 60.255 | 60.775 | 60.175 | 184275 |
| 1780093800 | 60.18 | -0.14 | -0.23 | 60.08 | 60.25 | 59.78 | 209923 |
| 1780007400 | 60.32 | 0.23 | 0.38 | 60.4 | 60.53 | 59.925 | 62257 |
| 1779921000 | 60.09 | -0.94 | -1.54 | 60.3 | 60.53 | 59.89 | 701270 |
| 1779834600 | 61.03 | -0.58 | -0.94 | 61.52 | 62.01 | 60.99 | 127097 |
| 1779489000 | 61.61 | 0.11 | 0.18 | 61.6 | 61.73 | 61.29 | 89582 |
| 1779402600 | 61.5 | -0.31 | -0.49 | 61.9 | 62.16 | 61.42 | 143372 |
| 1779316200 | 61.805 | -0.39 | -0.63 | 62.01 | 62.63 | 61.68 | 245663 |
| 1779229800 | 62.195 | -0.17 | -0.26 | 62.23 | 62.43 | 61.69 | 103984 |
| 1779143400 | 62.36 | 0.67 | 1.09 | 61.63 | 62.42 | 61.44 | 124813 |
| 1778884200 | 61.69 | -0.26 | -0.42 | 61.7 | 61.71 | 61.3 | 99152 |
| 1778797800 | 61.95 | 0.03 | 0.05 | 61.98 | 62.1101 | 61.5496 | 32988 |
| 1778711400 | 61.92 | -0.1 | -0.16 | 61.895 | 62.07 | 61.55 | 92790 |
| 1778625000 | 62.02 | 0.33 | 0.53 | 61.76 | 62.18 | 61.2 | 147405 |
| 1778538600 | 61.69 | 1.42 | 2.36 | 60.865 | 61.75 | 60.865 | 140597 |
| 1778279400 | 60.27 | 0.09 | 0.15 | 60.45 | 60.57 | 60.11 | 321772 |
| 1778193000 | 60.18 | -0.96 | -1.57 | 60.72 | 60.73 | 60.12 | 237776 |
| 1778106600 | 61.14 | -0.73 | -1.18 | 61.17 | 61.65 | 60.86 | 188177 |
| 1778020200 | 61.87 | 0.16 | 0.26 | 61.78 | 62.15 | 61.75 | 44393 |
| 1777933800 | 61.71 | 0.09 | 0.15 | 61.52 | 61.935 | 61.175 | 132352 |
| 1777674600 | 61.62 | -0.79 | -1.27 | 61.91 | 62.08 | 61.48 | 98490 |
| 1777588200 | 62.41 | 0.93 | 1.51 | 61.44 | 62.5 | 61.16 | 1047306 |
| 1777501800 | 61.48 | 0.54 | 0.89 | 61.29 | 61.51 | 61.06 | 82850 |
| 1777415400 | 60.935 | 0.04 | 0.06 | 60.99 | 61.09 | 60.69 | 72403 |
| 1777329000 | 60.9 | -0.14 | -0.23 | 61.02 | 61.45 | 60.76 | 72078 |
| 1777069800 | 61.04 | 0.13 | 0.21 | 60.85 | 61.07 | 60.525 | 59791 |
| 1776983400 | 60.91 | -0.02 | -0.03 | 60.7 | 61.15 | 60.69 | 130688 |
| 1776897000 | 60.93 | 0.73 | 1.21 | 60.68 | 61.08 | 60.65 | 220750 |
| 1776810600 | 60.2 | -0.32 | -0.53 | 60.51 | 60.835 | 60.06 | 194277 |
| 1776724200 | 60.52 | -0.06 | -0.10 | 60.57 | 60.89 | 60.1 | 908551 |
| 1776465000 | 60.58 | -0.7 | -1.14 | 60.31 | 60.7 | 59.74 | 260094 |
| 1776378600 | 61.28 | 0.48 | 0.79 | 60.95 | 61.6077 | 60.95 | 336990 |
| 1776292200 | 60.8 | -0.46 | -0.75 | 61.02 | 61.18 | 60.7 | 1159287 |
| 1776205800 | 61.26 | -0.72 | -1.16 | 61.84 | 61.84 | 61.01 | 277547 |
| 1776119400 | 61.98 | 0.06 | 0.10 | 62.32 | 62.32 | 61.64 | 192476 |
| 1775860200 | 61.92 | 0.06 | 0.10 | 61.89 | 62.2599 | 61.66 | 180118 |
| 1775773800 | 61.86 | -0.49 | -0.79 | 62.32 | 63.055 | 61.79 | 371476 |
| 1775687400 | 62.35 | -0.6 | -0.95 | 61.82 | 62.36 | 61.21 | 352369 |
| 1775601000 | 62.95 | 0.47 | 0.75 | 62.67 | 63.16 | 62.56 | 96179 |
| 1775514600 | 62.48 | 0.16 | 0.26 | 62.16 | 62.51 | 61.95 | 191894 |
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.
