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 | -1.345 | -2.31936540783 | 57.99 | 58.55 | 55.76 | 32126 | 56.85797108 | SP |
| 4 | 1.435 | 2.59916681761 | 55.21 | 58.59 | 53.95 | 58832 | 56.17025517 | SP |
| 12 | 8.015 | 16.4815957228 | 48.63 | 58.59 | 47.38 | 55546 | 53.2104109 | SP |
| 26 | 6.545 | 13.0638722555 | 50.1 | 58.59 | 47.38 | 68449 | 51.58085671 | SP |
| 52 | 13.035 | 29.8899335015 | 43.61 | 58.59 | 42.87 | 50696 | 49.87681021 | SP |
| 156 | 21.645 | 61.8428571429 | 35 | 58.59 | 32.76 | 89024 | 41.31342927 | SP |
| 260 | 19.965 | 54.4302071974 | 36.68 | 58.59 | 29.49 | 123501 | 37.84938685 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 56.2362 | -0.9 | -1.58 | 56.83 | 57.44 | 56.23 | 30734 |
| 1781044200 | 57.14 | 0.02 | 0.04 | 57.49 | 57.96 | 55.76 | 24203 |
| 1780957800 | 57.12 | 0.5 | 0.88 | 57.28 | 57.5369 | 57.075 | 19008 |
| 1780698600 | 56.62 | -1.81 | -3.10 | 57.79 | 57.91 | 56.6001 | 71255 |
| 1780612200 | 58.43 | 0.01 | 0.02 | 57.99 | 58.55 | 57.99 | 15432 |
| 1780525800 | 58.42 | -0.17 | -0.29 | 58.55 | 58.5899 | 58.26 | 22755 |
| 1780439400 | 58.59 | 0.56 | 0.97 | 58.1 | 58.59 | 58.1 | 147995 |
| 1780353000 | 58.03 | 0.48 | 0.83 | 57.41 | 58.11 | 57.41 | 21855 |
| 1780093800 | 57.55 | 0.47 | 0.82 | 57.4 | 57.5989 | 57.4 | 20899 |
| 1780007400 | 57.08 | 0.28 | 0.49 | 56.82 | 57.2599 | 56.67 | 32314 |
| 1779921000 | 56.8 | -0.07 | -0.12 | 57.05 | 57.1884 | 56.72 | 24131 |
| 1779834600 | 56.8655 | 0.81 | 1.45 | 56.58 | 56.88 | 56.47 | 22263 |
| 1779489000 | 56.0535 | 0.73 | 1.31 | 55.7 | 56.19 | 55.7 | 26770 |
| 1779402600 | 55.327 | 0.29 | 0.52 | 54.79 | 55.33 | 54.605 | 490621 |
| 1779316200 | 55.0389 | 0.84 | 1.55 | 54.42 | 55.0389 | 54.3813 | 16861 |
| 1779229800 | 54.2 | -0.3 | -0.55 | 54.14 | 54.49 | 53.95 | 54882 |
| 1779143400 | 54.4998 | -0.05 | -0.09 | 54.69 | 54.69 | 54.21 | 16156 |
| 1778884200 | 54.55 | -0.77 | -1.39 | 54.78 | 54.78 | 54.55 | 35670 |
| 1778797800 | 55.3167 | 0.26 | 0.47 | 55.21 | 55.5663 | 55.21 | 24006 |
| 1778711400 | 55.0586 | 0.16 | 0.29 | 55.06 | 55.16 | 54.758 | 42378 |
| 1778625000 | 54.9 | -0.52 | -0.93 | 55.18 | 55.18 | 54.39 | 23907 |
| 1778538600 | 55.4169 | -0.04 | -0.07 | 55.58 | 55.6 | 55.33 | 16681 |
| 1778279400 | 55.4569 | 0.7 | 1.28 | 55.15 | 55.4641 | 55.005 | 77624 |
| 1778193000 | 54.7581 | -0.48 | -0.87 | 55.26 | 55.2888 | 54.67 | 348476 |
| 1778106600 | 55.2392 | 0.79 | 1.45 | 54.93 | 55.2399 | 54.9101 | 19492 |
| 1778020200 | 54.4505 | 0.73 | 1.36 | 54.04 | 54.57 | 54.04 | 77882 |
| 1777933800 | 53.72 | -0.25 | -0.46 | 53.95 | 54.1668 | 53.61 | 22717 |
| 1777674600 | 53.97 | 0.1 | 0.19 | 54.07 | 54.2199 | 53.97 | 24215 |
| 1777588200 | 53.87 | 0.67 | 1.26 | 53.34 | 53.92 | 53.34 | 29922 |
| 1777501800 | 53.2 | 0.13 | 0.24 | 53.22 | 53.27 | 53.02 | 18930 |
| 1777415400 | 53.0721 | -0.44 | -0.82 | 53.19 | 53.19 | 52.9299 | 16800 |
| 1777329000 | 53.51 | 0.04 | 0.07 | 53.44 | 53.5876 | 53.42 | 14109 |
| 1777069800 | 53.47 | 0.31 | 0.58 | 53.54 | 53.58 | 53.34 | 34798 |
| 1776983400 | 53.16 | -0.14 | -0.26 | 53.26 | 53.4 | 52.91 | 35190 |
| 1776897000 | 53.3 | 0.14 | 0.26 | 53.52 | 53.52 | 53.15 | 29234 |
| 1776810600 | 53.16 | -0.1 | -0.19 | 53.43 | 53.705 | 53.05 | 59673 |
| 1776724200 | 53.26 | 0.2 | 0.37 | 52.95 | 53.3 | 52.95 | 55850 |
| 1776465000 | 53.062 | 0.74 | 1.42 | 52.73 | 53.285 | 52.73 | 18620 |
| 1776378600 | 52.319 | 0.38 | 0.73 | 52.06 | 52.3499 | 52.03 | 66994 |
| 1776292200 | 51.94 | 0.13 | 0.25 | 51.83 | 52.03 | 51.68 | 34164 |
| 1776205800 | 51.81 | 0.29 | 0.56 | 51.63 | 51.8585 | 51.5931 | 14439 |
| 1776119400 | 51.52 | 0.71 | 1.40 | 50.65 | 51.52 | 50.65 | 17152 |
| 1775860200 | 50.81 | -0.29 | -0.57 | 51.29 | 51.29 | 50.81 | 17047 |
| 1775773800 | 51.1009 | 0.19 | 0.38 | 50.73 | 51.16 | 50.665 | 28951 |
| 1775687400 | 50.906 | 1.31 | 2.63 | 50.81 | 50.96 | 50.6325 | 15202 |
| 1775601000 | 49.6 | 0.02 | 0.04 | 49.52 | 49.71 | 49.22 | 29110 |
| 1775514600 | 49.58 | 0.21 | 0.43 | 49.32 | 49.6099 | 49.32 | 20372 |
| 1775169000 | 49.37 | 0.14 | 0.28 | 48.61 | 49.37 | 48.61 | 25213 |
| 1775082600 | 49.23 | 0.37 | 0.76 | 49.04 | 49.47 | 49.04 | 44184 |
| 1774996200 | 48.86 | 1.27 | 2.67 | 48.12 | 48.88 | 47.9697 | 54755 |
| 1774909800 | 47.59 | -0.25 | -0.52 | 48.35 | 48.35 | 47.38 | 28620 |
| 1774650600 | 47.84 | -0.77 | -1.57 | 48.44 | 48.44 | 47.76 | 29233 |
| 1774564200 | 48.605 | -0.62 | -1.25 | 48.79 | 49.3 | 48.57 | 322076 |
| 1774477800 | 49.22 | 0.24 | 0.49 | 49.38 | 49.47 | 48.9099 | 18355 |
| 1774391400 | 48.98 | -0.08 | -0.16 | 48.52 | 49.1918 | 48.49 | 22855 |
| 1774305000 | 49.06 | 0.64 | 1.32 | 49.15 | 49.61 | 48.95 | 78656 |
| 1774045800 | 48.42 | -0.78 | -1.58 | 49.13 | 49.13 | 48.23 | 14842 |
| 1773959400 | 49.196 | 0.04 | 0.07 | 48.63 | 49.46 | 48.63 | 255142 |
| 1773873000 | 49.16 | -0.55 | -1.11 | 49.51 | 49.6854 | 49.1232 | 28309 |
| 1773786600 | 49.71 | 0.33 | 0.68 | 49.68 | 50.01 | 49.66 | 39307 |
| 1773700200 | 49.3763 | 0.44 | 0.90 | 49.46 | 49.6699 | 49.34 | 49803 |
| 1773441000 | 48.938 | -0.16 | -0.33 | 49.36 | 49.58 | 48.935 | 157944 |
| 1773354600 | 49.1 | -0.8 | -1.60 | 49.44 | 49.5149 | 49.1 | 70813 |
| 1773268200 | 49.9 | 0 | 0.00 | 49.91 | 50.08 | 49.6539 | 17367 |
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.
