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 | 0.4 | 0.708717221829 | 56.44 | 56.873 | 55.965 | 5124247 | 56.54242587 | SP |
| 4 | 1.34 | 2.41441441441 | 55.5 | 56.873 | 55.175 | 4696320 | 56.15411834 | SP |
| 12 | -1.04 | -1.79682100898 | 57.88 | 57.93 | 55.1 | 5529703 | 56.35230442 | SP |
| 26 | -1.16 | -2 | 58 | 59.9 | 55.1 | 5516778 | 57.26447184 | SP |
| 52 | -0.06 | -0.105448154657 | 56.9 | 59.9 | 55.1 | 5123209 | 57.11276516 | SP |
| 156 | 2.14 | 3.91224862888 | 54.7 | 60.88 | 49.94 | 4206657 | 56.64895948 | SP |
| 260 | -3.86 | -6.35914332784 | 60.7 | 63.6741 | 49.92 | 3631683 | 56.46408852 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 56.75 | 0.04 | 0.07 | 56.75 | 56.87 | 56.51 | 6582034 |
| 1783031400 | 56.71 | 0.59 | 1.05 | 56.22 | 56.72 | 56.22 | 4630163 |
| 1782945000 | 56.12 | -0.36 | -0.64 | 56.115 | 56.385 | 55.965 | 4340401 |
| 1782858600 | 56.48 | 0.04 | 0.07 | 56.44 | 56.59 | 56.32 | 4944391 |
| 1782772200 | 56.44 | 0.28 | 0.50 | 56.38 | 56.58 | 56.3 | 4890349 |
| 1782513000 | 56.16 | 0.09 | 0.16 | 56.02 | 56.4099 | 55.95 | 4823011 |
| 1782426600 | 56.07 | 0.01 | 0.02 | 56.22 | 56.54 | 56.025 | 4422336 |
| 1782340200 | 56.06 | 0.23 | 0.41 | 55.93 | 56.4 | 55.885 | 3536251 |
| 1782253800 | 55.83 | -0.24 | -0.43 | 55.91 | 56.08 | 55.6598 | 4023468 |
| 1782167400 | 56.07 | -0.03 | -0.05 | 56.1 | 56.29 | 55.98 | 4810538 |
| 1781821800 | 56.1 | 0.11 | 0.20 | 56.21 | 56.35 | 56.05 | 3985138 |
| 1781735400 | 55.99 | -0.56 | -0.99 | 56.55 | 56.69 | 55.87 | 4152464 |
| 1781649000 | 56.55 | 0.18 | 0.32 | 56.36 | 56.73 | 56.36 | 3824075 |
| 1781562600 | 56.37 | 0.33 | 0.59 | 56.31 | 56.53 | 56.21 | 4992844 |
| 1781303400 | 56.04 | 0.24 | 0.43 | 55.97 | 56.11 | 55.695 | 4115978 |
| 1781217000 | 55.8 | 0.51 | 0.92 | 55.45 | 56.01 | 55.315 | 5502167 |
| 1781130600 | 55.29 | -0.51 | -0.91 | 55.72 | 55.9899 | 55.25 | 4643091 |
| 1781044200 | 55.8 | 0.45 | 0.81 | 55.5 | 55.89 | 55.175 | 6315056 |
| 1780957800 | 55.35 | -0.17 | -0.31 | 55.6 | 55.7277 | 55.345 | 6100685 |
| 1780698600 | 55.52 | -0.19 | -0.34 | 55.74 | 55.91 | 55.445 | 5774000 |
| 1780612200 | 55.71 | 0.3 | 0.54 | 55.71 | 55.8599 | 55.57 | 5667729 |
| 1780525800 | 55.41 | 0.08 | 0.14 | 55.3 | 55.53 | 55.28 | 5994686 |
| 1780439400 | 55.33 | 0.01 | 0.02 | 55.28 | 55.415 | 55.1 | 7066603 |
| 1780353000 | 55.32 | -0.72 | -1.28 | 55.65 | 55.68 | 55.245 | 7745219 |
| 1780093800 | 56.04 | -0.16 | -0.28 | 56.15 | 56.18 | 55.96 | 6470445 |
| 1780007400 | 56.2 | -0.08 | -0.14 | 56.31 | 56.32 | 56.06 | 5723566 |
| 1779921000 | 56.28 | 0.06 | 0.11 | 56.25 | 56.47 | 56.25 | 5350480 |
| 1779834600 | 56.22 | -0.11 | -0.20 | 56.4 | 56.459 | 56.21 | 6002013 |
| 1779489000 | 56.33 | 0.25 | 0.45 | 56.26 | 56.395 | 56.1725 | 4168413 |
| 1779402600 | 56.08 | -0.1 | -0.18 | 56.02 | 56.12 | 55.74 | 4988046 |
| 1779316200 | 56.18 | 0.1 | 0.18 | 56.08 | 56.22 | 55.905 | 8014559 |
| 1779229800 | 56.08 | -0.05 | -0.09 | 56.13 | 56.2999 | 55.96 | 5302422 |
| 1779143400 | 56.13 | 0.24 | 0.43 | 55.85 | 56.16 | 55.75 | 5540167 |
| 1778884200 | 55.89 | -0.1 | -0.18 | 56 | 56.08 | 55.83 | 4967021 |
| 1778797800 | 55.99 | 0.06 | 0.11 | 56.01 | 56.06 | 55.875 | 11622900 |
| 1778711400 | 55.93 | -0.15 | -0.27 | 55.98 | 56.125 | 55.8 | 5123195 |
| 1778625000 | 56.08 | 0.23 | 0.41 | 55.89 | 56.25 | 55.77 | 5822539 |
| 1778538600 | 55.85 | -0.11 | -0.20 | 55.93 | 56.04 | 55.74 | 7703328 |
| 1778279400 | 55.96 | -0.32 | -0.57 | 56.35 | 56.38 | 55.95 | 7157913 |
| 1778193000 | 56.28 | -0.2 | -0.35 | 56.51 | 56.585 | 56.2337 | 6276651 |
| 1778106600 | 56.48 | -0.02 | -0.04 | 56.55 | 56.69 | 56.44 | 6843397 |
| 1778020200 | 56.5 | -0.17 | -0.30 | 56.72 | 56.74 | 56.41 | 7272612 |
| 1777933800 | 56.67 | -0.15 | -0.26 | 56.73 | 56.93 | 56.61 | 6006716 |
| 1777674600 | 56.82 | -0.77 | -1.34 | 57.27 | 57.27 | 56.7635 | 5644168 |
| 1777588200 | 57.59 | 0.47 | 0.82 | 57.1 | 57.61 | 57.09 | 5343837 |
| 1777501800 | 57.12 | -0.01 | -0.02 | 57.21 | 57.32 | 57.045 | 7739475 |
| 1777415400 | 57.13 | 0.08 | 0.14 | 57.21 | 57.3399 | 57.015 | 4963003 |
| 1777329000 | 57.05 | -0.27 | -0.47 | 57.3 | 57.37 | 57.03 | 5814004 |
| 1777069800 | 57.32 | -0.27 | -0.47 | 57.55 | 57.55 | 57.26 | 4840235 |
| 1776983400 | 57.59 | 0.29 | 0.51 | 57.37 | 57.61 | 57.345 | 4904275 |
| 1776897000 | 57.3 | -0.2 | -0.35 | 57.65 | 57.73 | 57.23 | 4975267 |
| 1776810600 | 57.5 | -0.26 | -0.45 | 57.79 | 57.81 | 57.47 | 4927635 |
| 1776724200 | 57.76 | -0.03 | -0.05 | 57.82 | 57.92 | 57.69 | 3885711 |
| 1776465000 | 57.79 | 0.2 | 0.35 | 57.69 | 57.84 | 57.61 | 4732827 |
| 1776378600 | 57.59 | -0.02 | -0.03 | 57.65 | 57.74 | 57.53 | 4549807 |
| 1776292200 | 57.61 | -0.23 | -0.40 | 57.91 | 57.91 | 57.5 | 5122928 |
| 1776205800 | 57.84 | -0.02 | -0.03 | 57.88 | 57.93 | 57.725 | 4510860 |
| 1776119400 | 57.86 | 0.32 | 0.56 | 57.45 | 57.86 | 57.45 | 3885926 |
| 1775860200 | 57.54 | -0.26 | -0.45 | 57.86 | 57.86 | 57.48 | 4001167 |
| 1775773800 | 57.8 | 0.19 | 0.33 | 57.59 | 57.93 | 57.47 | 4042904 |
| 1775687400 | 57.61 | 1.09 | 1.93 | 57.36 | 57.62 | 57.285 | 6058718 |
| 1775601000 | 56.52 | -0.18 | -0.32 | 56.6 | 56.61 | 56.225 | 5157983 |
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.
