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 | -0.1137 | -0.201703033528 | 56.37 | 57.72 | 56.07 | 1462079 | 56.61227822 | SP |
| 4 | 1.8363 | 3.3743109151 | 54.42 | 57.72 | 54.14 | 1314925 | 55.57415272 | SP |
| 12 | -50.5737 | -47.3403538332 | 106.83 | 109.36 | 53.3 | 773747 | 72.78442941 | SP |
| 26 | -48.7537 | -46.4276735549 | 105.01 | 115.31 | 53.3 | 816801 | 93.19173527 | SP |
| 52 | -46.3637 | -45.1799844085 | 102.62 | 115.31 | 53.3 | 733398 | 97.75773157 | SP |
| 156 | -36.9437 | -39.6391630901 | 93.2 | 115.31 | 53.3 | 619632 | 97.89354827 | SP |
| 260 | -34.9437 | -38.3154605263 | 91.2 | 115.31 | 53.3 | 578626 | 95.44247194 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 57.29 | -0.42 | -0.73 | 57.555 | 57.69 | 56.88 | 1053286 |
| 1783031400 | 57.71 | 1.08 | 1.91 | 56.915 | 57.72 | 56.81 | 1166287 |
| 1782945000 | 56.63 | 0.47 | 0.84 | 56.19 | 56.95 | 56.19 | 1118451 |
| 1782858600 | 56.16 | -0.19 | -0.34 | 56.45 | 56.5 | 56.11 | 1923318 |
| 1782772200 | 56.35 | 0.06 | 0.11 | 56.37 | 56.4198 | 56.07 | 1640261 |
| 1782513000 | 56.29 | 0.48 | 0.86 | 55.82 | 56.46 | 55.75 | 1371633 |
| 1782426600 | 55.81 | 0.44 | 0.79 | 55.39 | 56.345 | 55.39 | 1176133 |
| 1782340200 | 55.37 | 0.23 | 0.42 | 54.86 | 55.56 | 54.85 | 1053483 |
| 1782253800 | 55.14 | 0.37 | 0.68 | 54.94 | 55.27 | 54.77 | 1116465 |
| 1782167400 | 54.77 | -0.18 | -0.33 | 54.86 | 55.15 | 54.72 | 1315033 |
| 1781821800 | 54.95 | 0.08 | 0.15 | 55.17 | 55.22 | 54.79 | 1048126 |
| 1781735400 | 54.87 | -0.95 | -1.70 | 55.8 | 55.84 | 54.74 | 1518430 |
| 1781649000 | 55.82 | 0.23 | 0.41 | 55.74 | 56.08 | 55.6101 | 1085826 |
| 1781562600 | 55.59 | -0.04 | -0.07 | 55.73 | 55.88 | 55.545 | 928103 |
| 1781303400 | 55.63 | 0.3 | 0.54 | 55.5 | 55.75 | 55.305 | 874688 |
| 1781217000 | 55.33 | 0.41 | 0.75 | 55.095 | 55.6 | 55.01 | 2023779 |
| 1781130600 | 54.92 | -0.19 | -0.34 | 55.08 | 55.46 | 54.88 | 1352774 |
| 1781044200 | 55.11 | 0.97 | 1.79 | 54.39 | 55.12 | 54.35 | 1482261 |
| 1780957800 | 54.14 | -0.39 | -0.72 | 54.42 | 54.53 | 54.14 | 1473594 |
| 1780698600 | 54.53 | 0.36 | 0.66 | 54.15 | 54.85 | 54.15 | 1035646 |
| 1780612200 | 54.17 | 0.57 | 1.06 | 54.14 | 54.5 | 53.99 | 734147 |
| 1780525800 | 53.6 | -0.09 | -0.17 | 53.61 | 53.89 | 53.48 | 867396 |
| 1780439400 | 53.69 | 0.2 | 0.37 | 53.34 | 53.725 | 53.3 | 769260 |
| 1780353000 | 53.49 | -0.17 | -0.32 | 53.49 | 53.62 | 53.3 | 631031 |
| 1780093800 | 53.66 | -0.33 | -0.61 | 53.99 | 54.07 | 53.63 | 736702 |
| 1780007400 | 53.99 | -53.91 | -49.96 | 53.98 | 54.14 | 53.66 | 851971 |
| 1779921000 | 107.9 | 0.18 | 0.17 | 107.57 | 108.73 | 107.57 | 543115 |
| 1779834600 | 107.72 | -0.11 | -0.10 | 107.98 | 108.12 | 107.54 | 594812 |
| 1779489000 | 107.83 | 0.51 | 0.48 | 107.58 | 108.26 | 107.315 | 316616 |
| 1779402600 | 107.32 | 0.68 | 0.64 | 106.215 | 107.34 | 105.4 | 401904 |
| 1779316200 | 106.64 | 0.21 | 0.20 | 106.42 | 106.88 | 105.53 | 550786 |
| 1779229800 | 106.43 | -0.34 | -0.32 | 106.62 | 107.14 | 105.63 | 777570 |
| 1779143400 | 106.77 | 1.2 | 1.14 | 105.64 | 106.83 | 105.64 | 448620 |
| 1778884200 | 105.57 | -0.68 | -0.64 | 106 | 106.48 | 105.4 | 469874 |
| 1778797800 | 106.25 | 0.18 | 0.17 | 106.12 | 106.71 | 106.09 | 413537 |
| 1778711400 | 106.07 | -0.57 | -0.53 | 106.33 | 106.5 | 105.55 | 339540 |
| 1778625000 | 106.64 | 0.14 | 0.13 | 106.5 | 107.0589 | 105.73 | 425158 |
| 1778538600 | 106.5 | -0.57 | -0.53 | 107.05 | 107.433 | 106.255 | 301153 |
| 1778279400 | 107.07 | -0.36 | -0.34 | 107.91 | 108 | 106.9605 | 262449 |
| 1778193000 | 107.43 | -0.4 | -0.37 | 108.06 | 108.34 | 107.34 | 668478 |
| 1778106600 | 107.83 | 0.67 | 0.63 | 107.52 | 108.26 | 107.52 | 525095 |
| 1778020200 | 107.16 | 1.03 | 0.97 | 106.47 | 107.525 | 105.99 | 266905 |
| 1777933800 | 106.13 | -1.54 | -1.43 | 107.03 | 107.46 | 105.99 | 345063 |
| 1777674600 | 107.67 | -0.73 | -0.67 | 108.77 | 109.04 | 107.67 | 307782 |
| 1777588200 | 108.4 | 1.17 | 1.09 | 107.21 | 108.59 | 107.21 | 686746 |
| 1777501800 | 107.23 | -0.84 | -0.78 | 107.91 | 108.15 | 106.955 | 314230 |
| 1777415400 | 108.07 | 0.05 | 0.05 | 108.44 | 108.9 | 107.575 | 379457 |
| 1777329000 | 108.02 | 0.06 | 0.06 | 107.9 | 108.6157 | 107.87 | 396838 |
| 1777069800 | 107.96 | -0.88 | -0.81 | 108.66 | 108.84 | 107.795 | 417681 |
| 1776983400 | 108.84 | 1.09 | 1.01 | 108.05 | 108.94 | 108.04 | 677529 |
| 1776897000 | 107.75 | -0.56 | -0.52 | 108.67 | 109.04 | 107.6133 | 459848 |
| 1776810600 | 108.31 | -0.71 | -0.65 | 109.11 | 109.36 | 108.25 | 466531 |
| 1776724200 | 109.02 | 0.21 | 0.19 | 108.6 | 109.3 | 108.45 | 446195 |
| 1776465000 | 108.81 | 1.07 | 0.99 | 107.68 | 109.21 | 107.68 | 464326 |
| 1776378600 | 107.74 | 0.71 | 0.66 | 107.14 | 107.78 | 107.065 | 561951 |
| 1776292200 | 107.03 | -0.62 | -0.58 | 107.47 | 107.62 | 106.5 | 654661 |
| 1776205800 | 107.65 | 0.09 | 0.08 | 107.37 | 107.75 | 106.9 | 380477 |
| 1776119400 | 107.56 | 0.41 | 0.38 | 106.83 | 107.56 | 106.41 | 543846 |
| 1775860200 | 107.15 | -0.96 | -0.89 | 108.25 | 108.31 | 107.04 | 515892 |
| 1775773800 | 108.11 | 0.24 | 0.22 | 107.37 | 108.59 | 107.22 | 510770 |
| 1775687400 | 107.87 | 2.32 | 2.20 | 106.74 | 107.875 | 106.68 | 787990 |
| 1775601000 | 105.55 | -0.61 | -0.57 | 105.98 | 106.1 | 105.1 | 743997 |
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.
