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 | -2.16 | -3.75456283678 | 57.53 | 58.1036 | 55 | 73300 | 56.25910432 | SP |
| 4 | -2.05 | -3.57018460467 | 57.42 | 58.275 | 55 | 85767 | 57.18460847 | SP |
| 12 | 4.49 | 8.82468553459 | 50.88 | 58.275 | 48.42 | 69701 | 55.60712785 | SP |
| 26 | 1.66 | 3.0906721281 | 53.71 | 58.275 | 48.42 | 43636 | 54.97988363 | SP |
| 52 | 8.465 | 18.0471165121 | 46.905 | 58.275 | 45.81 | 38574 | 52.73651929 | SP |
| 156 | 20.8 | 60.1677755279 | 34.57 | 58.275 | 31.7282 | 43026 | 45.60533441 | SP |
| 260 | 17.87 | 47.6533333333 | 37.5 | 58.275 | 27.67 | 37592 | 41.98553513 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 55.18 | -0.93 | -1.66 | 55.83 | 56.1208 | 55.1692 | 44531 |
| 1781044200 | 56.11 | -0.18 | -0.32 | 56.67 | 56.85 | 55 | 95152 |
| 1780957800 | 56.29 | 0.08 | 0.14 | 56.7 | 56.78 | 56.2 | 85087 |
| 1780698600 | 56.21 | -1.78 | -3.07 | 57.83 | 57.83 | 56.055 | 104332 |
| 1780612200 | 57.99 | 0.31 | 0.54 | 57.53 | 58.1036 | 57.5 | 37400 |
| 1780525800 | 57.68 | -0.55 | -0.94 | 58.13 | 58.16 | 57.68 | 149587 |
| 1780439400 | 58.23 | 0.11 | 0.19 | 58.12 | 58.275 | 57.965 | 48149 |
| 1780353000 | 58.12 | 0.09 | 0.16 | 58.03 | 58.26 | 57.78 | 48968 |
| 1780093800 | 58.03 | 0.24 | 0.42 | 57.94 | 58.185 | 57.8 | 114962 |
| 1780007400 | 57.79 | 0.38 | 0.66 | 57.42 | 57.8 | 57.2757 | 71182 |
| 1779921000 | 57.41 | -0.53 | -0.91 | 57.72 | 57.72 | 57.233537 | 102954 |
| 1779834600 | 57.94 | 0.42 | 0.73 | 58.08 | 58.08 | 57.69 | 97303 |
| 1779489000 | 57.52 | 0.27 | 0.47 | 57.57 | 57.7 | 57.41 | 50705 |
| 1779402600 | 57.25 | 0.17 | 0.30 | 56.88 | 57.35 | 56.76 | 77410 |
| 1779316200 | 57.08 | 0.54 | 0.96 | 56.64 | 57.155 | 56.5501 | 216294 |
| 1779229800 | 56.54 | -0.32 | -0.56 | 56.59 | 56.83 | 56.325 | 71716 |
| 1779143400 | 56.86 | -0.09 | -0.16 | 57.07 | 57.13 | 56.51 | 95902 |
| 1778884200 | 56.95 | -0.74 | -1.28 | 57.13 | 57.2889 | 56.89 | 67189 |
| 1778797800 | 57.69 | 0.38 | 0.66 | 57.42 | 57.81 | 57.3 | 50751 |
| 1778711400 | 57.31 | 0.39 | 0.69 | 56.96 | 57.415 | 56.675 | 118343 |
| 1778625000 | 56.92 | -0.1 | -0.18 | 56.79 | 56.93 | 56.362 | 156167 |
| 1778538600 | 57.02 | 0.16 | 0.28 | 56.78 | 57.1082 | 56.74 | 143078 |
| 1778279400 | 56.86 | 0.47 | 0.83 | 56.72 | 56.88 | 56.5836 | 73312 |
| 1778193000 | 56.39 | -0.2 | -0.35 | 56.66 | 56.755 | 56.29 | 52777 |
| 1778106600 | 56.59 | 0.86 | 1.54 | 56.16 | 56.6 | 56.14 | 47516 |
| 1778020200 | 55.73 | 0.45 | 0.81 | 55.5 | 55.845 | 55.5 | 45121 |
| 1777933800 | 55.28 | -0.21 | -0.38 | 55.46 | 55.6 | 55.01 | 67736 |
| 1777674600 | 55.49 | 0.12 | 0.22 | 55.57 | 55.78 | 55.49 | 108049 |
| 1777588200 | 55.37 | 0.62 | 1.13 | 55.17 | 55.39 | 54.64 | 104087 |
| 1777501800 | 54.75 | 0.06 | 0.11 | 54.69 | 54.91 | 54.47 | 96340 |
| 1777415400 | 54.69 | -0.78 | -1.41 | 54.825 | 54.9 | 54.47 | 111423 |
| 1777329000 | 55.47 | 0.07 | 0.13 | 55.4 | 55.4896 | 55.13 | 128575 |
| 1777069800 | 55.4 | 0.5 | 0.91 | 55.17 | 55.4 | 54.965 | 62320 |
| 1776983400 | 54.9 | -0.23 | -0.42 | 55 | 55.22 | 54.37 | 48743 |
| 1776897000 | 55.13 | 0.6 | 1.10 | 54.97 | 55.14 | 54.88 | 78735 |
| 1776810600 | 54.53 | -0.38 | -0.69 | 55.09 | 55.1099 | 54.47 | 51667 |
| 1776724200 | 54.91 | -0.14 | -0.25 | 55.04 | 55.1 | 54.74 | 53034 |
| 1776465000 | 55.05 | 0.7 | 1.29 | 54.82 | 55.18 | 54.72 | 55850 |
| 1776378600 | 54.35 | 0.11 | 0.20 | 54.47 | 54.47 | 54.1 | 45616 |
| 1776292200 | 54.24 | 0.49 | 0.91 | 53.88 | 54.24 | 53.7801 | 11812 |
| 1776205800 | 53.75 | 0.67 | 1.26 | 53.29 | 53.75 | 53.29 | 19725 |
| 1776119400 | 53.08 | 0.53 | 1.01 | 52.43 | 53.1 | 52.35 | 253799 |
| 1775860200 | 52.55 | -0.06 | -0.11 | 52.73 | 52.74 | 52.44 | 17511 |
| 1775773800 | 52.61 | 0.41 | 0.79 | 52.24 | 52.6499 | 52.13 | 20106 |
| 1775687400 | 52.2 | 1.19 | 2.33 | 52.18 | 52.41 | 52.045 | 138408 |
| 1775601000 | 51.01 | 0.03 | 0.06 | 50.79 | 51.01 | 50.36 | 28921 |
| 1775514600 | 50.98 | 0.27 | 0.53 | 50.75 | 50.98 | 50.66 | 36766 |
| 1775169000 | 50.71 | 0.18 | 0.36 | 49.93 | 50.71 | 49.805 | 20398 |
| 1775082600 | 50.53 | 0.23 | 0.46 | 50.43 | 50.86 | 50.43 | 70703 |
| 1774996200 | 50.3 | 1.63 | 3.35 | 49.32 | 50.3 | 49.32 | 17264 |
| 1774909800 | 48.67 | -0.26 | -0.53 | 49.45 | 49.45 | 48.42 | 29753 |
| 1774650600 | 48.93 | -1.26 | -2.51 | 49.72 | 49.72 | 48.74 | 15123 |
| 1774564200 | 50.19 | -1.04 | -2.03 | 50.8 | 51.0139 | 50.19 | 10151 |
| 1774477800 | 51.23 | 0.31 | 0.61 | 51.32 | 51.57 | 51.14 | 10941 |
| 1774391400 | 50.92 | -0.23 | -0.45 | 50.7 | 51.146 | 50.59 | 23384 |
| 1774305000 | 51.15 | 0.7 | 1.39 | 51.46 | 51.66 | 51.06 | 13683 |
| 1774045800 | 50.45 | -0.75 | -1.46 | 51.03 | 51.15 | 50.36 | 10061 |
| 1773959400 | 51.2 | -0.22 | -0.43 | 50.88 | 51.29 | 50.88 | 14754 |
| 1773873000 | 51.42 | -0.74 | -1.42 | 51.99 | 52.02 | 51.37 | 25538 |
| 1773786600 | 52.16 | 0.29 | 0.56 | 52.14 | 52.3299 | 52.125 | 5473 |
| 1773700200 | 51.87 | 0.79 | 1.55 | 51.64 | 52.13 | 51.57 | 7282 |
| 1773441000 | 51.08 | -0.46 | -0.89 | 51.71 | 51.965 | 51.08 | 207920 |
| 1773354600 | 51.54 | -0.91 | -1.73 | 52.03 | 52.03 | 51.53 | 7184 |
| 1773268200 | 52.45 | 0.08 | 0.15 | 52.36 | 52.66 | 52.24 | 18552 |
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.
