Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1021 | -0.172088319569 | 59.33 | 59.73 | 59.03 | 3385642 | 59.47861658 | SP |
| 4 | 0.1179 | 0.199458636441 | 59.11 | 59.73 | 57.97 | 3805427 | 59.07812893 | SP |
| 12 | -1.5221 | -2.50551440329 | 60.75 | 60.88 | 56.705 | 3709081 | 58.74156275 | SP |
| 26 | 1.2879 | 2.22281670694 | 57.94 | 60.88 | 56.705 | 3217770 | 58.95506093 | SP |
| 52 | 2.9679 | 5.27532883043 | 56.26 | 60.88 | 54.77 | 3185560 | 57.82589054 | SP |
| 156 | -0.0721 | -0.121585160202 | 59.3 | 62.6 | 49.92 | 3480535 | 55.92067063 | SP |
| 260 | 9.0979 | 18.1486136046 | 50.13 | 63.6741 | 49.5 | 2381704 | 56.30013077 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 59.13 | -0.58 | -0.97 | 59.7 | 59.71 | 59.03 | 3743762 |
| 1740094200 | 59.71 | 0 | 0.00 | 59.65 | 59.73 | 59.41 | 3341591 |
| 1740007800 | 59.71 | 0.36 | 0.61 | 59.4 | 59.71 | 59.31 | 3057619 |
| 1739921400 | 59.35 | 0.18 | 0.30 | 59.22 | 59.35 | 59.03 | 4021596 |
| 1739575800 | 59.17 | -0.11 | -0.19 | 59.33 | 59.3676 | 59.145 | 3121761 |
| 1739489400 | 59.28 | 0.24 | 0.41 | 59.13 | 59.3 | 58.955 | 3554696 |
| 1739403000 | 59.04 | -0.16 | -0.27 | 58.89 | 59.09 | 58.76 | 3828334 |
| 1739316600 | 59.2 | 0.11 | 0.19 | 59.02 | 59.2 | 58.89 | 3630713 |
| 1739230200 | 59.09 | 0.3 | 0.51 | 58.97 | 59.09 | 58.81 | 3217300 |
| 1738971000 | 58.79 | -0.25 | -0.42 | 59.05 | 59.1464 | 58.705 | 4160501 |
| 1738884600 | 59.04 | 0.1 | 0.17 | 59.03 | 59.12 | 58.83 | 3307767 |
| 1738798200 | 58.94 | 0.32 | 0.55 | 58.71 | 58.94 | 58.5297 | 4328723 |
| 1738711800 | 58.62 | 0.06 | 0.10 | 58.61 | 58.68 | 58.45 | 4034536 |
| 1738625400 | 58.56 | -0.41 | -0.70 | 58.07 | 58.725 | 57.97 | 5051714 |
| 1738366200 | 58.97 | -0.16 | -0.27 | 59.23 | 59.29 | 58.92 | 3711629 |
| 1738279800 | 59.13 | 0.19 | 0.32 | 59.01 | 59.19 | 58.87 | 3334189 |
| 1738193400 | 58.94 | -0.04 | -0.07 | 59.01 | 59.09 | 58.84 | 3951889 |
| 1738107000 | 58.98 | -0.31 | -0.52 | 59.35 | 59.35 | 58.96 | 4364905 |
| 1738020600 | 59.29 | 0.19 | 0.32 | 58.7 | 59.3 | 58.22 | 4916139 |
| 1737761400 | 59.1 | 0.23 | 0.39 | 59.11 | 59.1459 | 58.97 | 3367515 |
| 1737675000 | 58.87 | 0 | 0.00 | 58.87 | 58.87 | 58.87 | 0 |
| 1737588600 | 58.87 | -0.08 | -0.14 | 59.09 | 59.1894 | 58.83 | 5016835 |
| 1737502200 | 58.95 | 0.45 | 0.77 | 58.69 | 58.96 | 58.69 | 4162774 |
| 1737156600 | 58.5 | 0.25 | 0.43 | 58.57 | 58.6399 | 58.4607 | 3826197 |
| 1737070200 | 58.25 | 0.25 | 0.43 | 58.07 | 58.37 | 57.92 | 4376936 |
| 1736983800 | 58 | 0.5 | 0.87 | 58.13 | 58.17 | 57.8 | 4143904 |
| 1736897400 | 57.5 | 0.23 | 0.40 | 57.43 | 57.55 | 57.11 | 3402274 |
| 1736811000 | 57.27 | 0.21 | 0.37 | 56.76 | 57.275 | 56.705 | 3226224 |
| 1736551800 | 57.06 | -0.83 | -1.43 | 57.625 | 57.66 | 56.99 | 5903213 |
| 1736379000 | 57.89 | 0.23 | 0.40 | 57.67 | 57.9 | 57.46 | 3222697 |
| 1736292600 | 57.66 | -0.25 | -0.43 | 58.01 | 58.09 | 57.4901 | 3786000 |
| 1736206200 | 57.91 | -0.07 | -0.12 | 58.11 | 58.3 | 57.8 | 3603952 |
| 1735947000 | 57.98 | 0.49 | 0.85 | 57.76 | 58.07 | 57.565 | 4133276 |
| 1735860600 | 57.49 | -0.04 | -0.07 | 57.85 | 57.9999 | 57.185 | 4511135 |
| 1735687800 | 57.53 | -0.43 | -0.74 | 57.71 | 57.78 | 57.35 | 4011330 |
| 1735601400 | 57.96 | -0.5 | -0.86 | 58.05 | 58.1599 | 57.6131 | 3844089 |
| 1735342200 | 58.46 | -0.4 | -0.68 | 58.66 | 58.74 | 58.1601 | 3643673 |
| 1735255800 | 58.86 | 0.04 | 0.07 | 58.7 | 58.9 | 58.59 | 2164492 |
| 1735077840 | 58.82 | 0.43 | 0.74 | 58.46 | 58.85 | 58.33 | 2024092 |
| 1734996600 | 58.39 | 0.19 | 0.33 | 58.12 | 58.43 | 57.82 | 3466463 |
| 1734737400 | 58.2 | 0.56 | 0.97 | 57.49 | 58.48 | 57.38 | 4075773 |
| 1734651000 | 57.64 | -0.12 | -0.21 | 58.07 | 58.1901 | 57.6 | 5565651 |
| 1734564600 | 57.76 | -1.35 | -2.28 | 59.1 | 59.19 | 57.71 | 5545831 |
| 1734478200 | 59.11 | -0.12 | -0.20 | 59.2 | 59.25 | 59 | 3425948 |
| 1734391800 | 59.23 | -0.2 | -0.34 | 59.51 | 59.58 | 59.23 | 3717109 |
| 1734132600 | 59.43 | -0.08 | -0.13 | 59.53 | 59.57 | 59.4 | 2838170 |
| 1734046200 | 59.51 | -0.11 | -0.18 | 59.62 | 59.685 | 59.49 | 2854232 |
| 1733959800 | 59.62 | -0.02 | -0.03 | 59.72 | 59.8597 | 59.61 | 3072243 |
| 1733873400 | 59.64 | -0.03 | -0.05 | 59.73 | 59.7579 | 59.4221 | 3429521 |
| 1733787000 | 59.67 | -0.24 | -0.40 | 60.03 | 60.03 | 59.64 | 2983478 |
| 1733527800 | 59.91 | -0.08 | -0.13 | 60.05 | 60.12 | 59.88 | 3079518 |
| 1733441400 | 59.99 | -0.18 | -0.30 | 60.17 | 60.17 | 59.9602 | 3544597 |
| 1733355000 | 60.17 | 0.08 | 0.13 | 60.24 | 60.24 | 60.0601 | 3356869 |
| 1733268600 | 60.09 | -0.21 | -0.35 | 60.34 | 60.34 | 60.06 | 3199826 |
| 1733182200 | 60.3 | -0.53 | -0.87 | 60.53 | 60.53 | 60.135 | 3183984 |
| 1732917840 | 60.83 | 0.14 | 0.23 | 60.75 | 60.88 | 60.7 | 1644970 |
| 1732750200 | 60.69 | 0.01 | 0.02 | 60.76 | 60.825 | 60.66 | 3213976 |
| 1732663800 | 60.68 | 0.18 | 0.30 | 60.67 | 60.68 | 60.42 | 2685456 |
| 1732577400 | 60.5 | 0.34 | 0.57 | 60.4 | 60.55 | 60.3421 | 3234714 |
| 1732318200 | 60.16 | 0.25 | 0.42 | 60 | 60.1955 | 60 | 2746283 |
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
