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 | -6.65 | -11.0428429093 | 60.22 | 60.8551 | 53.42 | 3721 | 58.30205013 | SP |
| 4 | -14.12 | -20.8598020387 | 67.69 | 68.29 | 53.42 | 6855 | 61.26064537 | SP |
| 12 | -2.13 | -3.82405745063 | 55.7 | 69.55 | 48.8 | 6516 | 60.97241992 | SP |
| 26 | 5.61 | 11.6972477064 | 47.96 | 69.55 | 46.49 | 9501 | 59.21862835 | SP |
| 52 | 24.57 | 84.724137931 | 29 | 69.55 | 27.1063 | 6661 | 53.20726768 | SP |
| 156 | 15.85 | 42.0201484624 | 37.72 | 69.55 | 20.7197 | 2757 | 48.37846753 | SP |
| 260 | 11.7 | 27.9436350609 | 41.87 | 69.55 | 20.7197 | 2614 | 47.61776223 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 53.85 | -3.98 | -6.88 | 56.19 | 56.19 | 53.81 | 4129 |
| 1780612200 | 57.83 | -1.08 | -1.83 | 57.98 | 57.98 | 57.77 | 3522 |
| 1780525800 | 58.9052 | -1.95 | -3.20 | 59.57 | 60.29 | 58.88 | 2206 |
| 1780439400 | 60.8551 | 0.68 | 1.13 | 60.2 | 60.8551 | 60.2 | 3440 |
| 1780353000 | 60.1739 | -0.11 | -0.18 | 60.22 | 60.2299 | 59.33 | 5306 |
| 1780093800 | 60.2832 | -0.39 | -0.64 | 60.64 | 60.64 | 60.1801 | 2455 |
| 1780007400 | 60.6726 | 0.79 | 1.31 | 59.42 | 60.78 | 59.15 | 5462 |
| 1779921000 | 59.8871 | -1.28 | -2.10 | 59.92 | 60.03 | 59.59 | 10063 |
| 1779834600 | 61.17 | 1.01 | 1.67 | 60.76 | 61.29 | 60.76 | 4954 |
| 1779489000 | 60.1641 | 1.04 | 1.76 | 59.37 | 60.45 | 59.37 | 22774 |
| 1779402600 | 59.1254 | -0.21 | -0.35 | 58.36 | 59.37 | 58.29 | 4242 |
| 1779316200 | 59.3325 | 1.95 | 3.40 | 58.38 | 59.35 | 58.23 | 2794 |
| 1779229800 | 57.3808 | -2.11 | -3.55 | 58 | 58 | 56.99 | 7355 |
| 1779143400 | 59.4941 | -0.9 | -1.50 | 60.26 | 60.437 | 58.05 | 8429 |
| 1778884200 | 60.3988 | -3.46 | -5.42 | 61.12 | 61.14 | 58.01 | 10754 |
| 1778797800 | 63.857 | -3.57 | -5.29 | 65.3 | 65.3 | 63.13 | 11314 |
| 1778711400 | 67.425 | 0.56 | 0.83 | 66.79 | 67.425 | 66.34 | 6214 |
| 1778625000 | 66.8686 | -1.25 | -1.84 | 66.15 | 68.215 | 65.894999 | 1957 |
| 1778538600 | 68.1218 | 1.22 | 1.82 | 67.69 | 68.29 | 67.69 | 12881 |
| 1778279400 | 66.902 | -1.02 | -1.51 | 66.94 | 67.0378 | 66.54 | 5513 |
| 1778193000 | 67.9251 | -0.56 | -0.82 | 69.55 | 69.55 | 67.79 | 7252 |
| 1778106600 | 68.4898 | 3.03 | 4.63 | 67.19 | 68.4898 | 66.9761 | 8960 |
| 1778020200 | 65.4598 | 0.54 | 0.83 | 65.209999 | 66.73 | 65.209999 | 4755 |
| 1777933800 | 64.9239 | -1.39 | -2.09 | 65.849999 | 65.879999 | 64.61 | 5872 |
| 1777674600 | 66.3092 | 0.65 | 0.98 | 65.59 | 67.58 | 65.59 | 9146 |
| 1777588200 | 65.664199 | 1.78 | 2.79 | 64.67 | 66.22 | 64.62 | 4118 |
| 1777501800 | 63.88 | 0.74 | 1.18 | 64.4 | 64.4 | 63.81 | 2420 |
| 1777415400 | 63.1355 | -0.87 | -1.36 | 64 | 64 | 62.7 | 2798 |
| 1777329000 | 64.008399 | 0.34 | 0.53 | 63.91 | 64.008399 | 63.35 | 4213 |
| 1777069800 | 63.67 | 1.12 | 1.79 | 63.42 | 63.68 | 63.28 | 2220 |
| 1776983400 | 62.5498 | -2.14 | -3.30 | 63.13 | 63.39 | 62.5498 | 3028 |
| 1776897000 | 64.6853 | 1.14 | 1.80 | 64.59 | 64.89 | 64.4 | 3929 |
| 1776810600 | 63.5421 | -1.38 | -2.12 | 64.62 | 64.69 | 63.5421 | 7071 |
| 1776724200 | 64.9186 | -0.45 | -0.69 | 64.69 | 64.9186 | 64.33 | 3567 |
| 1776465000 | 65.3707 | 0.47 | 0.73 | 65.75 | 66.17 | 65.26 | 7624 |
| 1776378600 | 64.8995 | 2.6 | 4.17 | 64.15 | 65.26 | 63.74 | 8363 |
| 1776292200 | 62.3 | -1.07 | -1.69 | 62.71 | 62.74 | 61.7 | 9094 |
| 1776205800 | 63.369 | 1.29 | 2.07 | 62.85 | 66 | 62.48 | 48899 |
| 1776119400 | 62.0809 | 1.81 | 3.00 | 60.41 | 62.17 | 60.41 | 3554 |
| 1775860200 | 60.27 | 0.75 | 1.26 | 60.03 | 60.3599 | 60.03 | 1420 |
| 1775773800 | 59.518 | -0.23 | -0.39 | 59.12 | 59.625 | 58.79 | 8312 |
| 1775687400 | 59.75 | 2.68 | 4.69 | 60 | 60.0341 | 59.385 | 5170 |
| 1775601000 | 57.0728 | 0.18 | 0.32 | 57.24 | 57.24 | 56.29 | 2669 |
| 1775514600 | 56.8905 | -0.23 | -0.41 | 56.79 | 56.925 | 56.6749 | 1874 |
| 1775169000 | 57.1233 | -0.09 | -0.15 | 55.46 | 57.1233 | 55.46 | 2122 |
| 1775082600 | 57.2098 | 0.64 | 1.14 | 57.29 | 57.64 | 57.0023 | 3693 |
| 1774996200 | 56.5663 | 1.64 | 2.98 | 55.1 | 56.5663 | 55.1 | 1431 |
| 1774909800 | 54.9301 | 0.19 | 0.34 | 55.77 | 56 | 54.72 | 6168 |
| 1774650600 | 54.7415 | 1.63 | 3.07 | 54.23 | 55.34 | 54.23 | 1328 |
| 1774564200 | 53.11 | -1.59 | -2.91 | 53.9 | 54.1 | 52.92 | 15957 |
| 1774477800 | 54.6997 | 1.78 | 3.36 | 55.02 | 55.16 | 54.5528 | 6673 |
| 1774391400 | 52.92 | 0.55 | 1.05 | 52.08 | 53.33 | 52.08 | 1958 |
| 1774305000 | 52.37 | 2.48 | 4.97 | 51.22 | 52.7956 | 51.22 | 6225 |
| 1774045800 | 49.8897 | -1.89 | -3.65 | 51.61 | 51.65 | 48.8 | 6437 |
| 1773959400 | 51.78 | -1.89 | -3.51 | 50.79 | 51.78 | 49.78 | 8415 |
| 1773873000 | 53.6657 | -2.08 | -3.73 | 54.11 | 54.56 | 53.6657 | 3572 |
| 1773786600 | 55.7456 | -0.23 | -0.42 | 55 | 55.98 | 54.25 | 5220 |
| 1773700200 | 55.98 | 0.42 | 0.76 | 55.7 | 56.075 | 55.32 | 6308 |
| 1773441000 | 55.556 | -1.32 | -2.33 | 57.23 | 57.23 | 55.48 | 3766 |
| 1773354600 | 56.88 | -1.79 | -3.05 | 57.34 | 57.64 | 56.35 | 3564 |
| 1773268200 | 58.67 | -0.06 | -0.10 | 58.56 | 58.875 | 58.32 | 5036 |
| 1773181800 | 58.73 | 1.66 | 2.91 | 58.4 | 59.75 | 58.4 | 3846 |
| 1773095400 | 57.07 | 1.11 | 1.99 | 55.63 | 57.07 | 55.05 | 6817 |
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.
