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 | 1.6863 | 2.86493374108 | 58.86 | 61.11 | 58.59 | 63630 | 60.54749476 | SP |
| 4 | 1.3763 | 2.32600980226 | 59.17 | 62.09 | 58.369 | 31806 | 60.61061416 | SP |
| 12 | 8.7963 | 16.9976811594 | 51.75 | 68.06 | 50.0205 | 16704 | 58.77256406 | SP |
| 26 | 7.5963 | 14.3461756374 | 52.95 | 68.06 | 50.0205 | 13679 | 56.72070142 | SP |
| 52 | 13.7263 | 29.3171721487 | 46.82 | 68.06 | 46.34 | 11848 | 54.65730025 | SP |
| 156 | 26.4563 | 77.6072161924 | 34.09 | 68.06 | 31.705 | 12512 | 44.86131786 | SP |
| 260 | 27.6363 | 83.9753874202 | 32.91 | 68.06 | 27.57 | 11848 | 42.3117885 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 60.5463 | 0.77 | 1.29 | 60.54 | 60.5999 | 60.29 | 4354 |
| 1781735400 | 59.775 | -0.81 | -1.34 | 60.57 | 60.69 | 59.76 | 7550 |
| 1781649000 | 60.5842 | -0.29 | -0.48 | 60.88 | 60.88 | 60.5842 | 280206 |
| 1781562600 | 60.8779 | 0.91 | 1.52 | 60.78 | 61.11 | 59.73 | 16376 |
| 1781303400 | 59.9662 | 0.35 | 0.58 | 59.74 | 60.046891 | 59.73 | 9079 |
| 1781217000 | 59.619 | 1.05 | 1.79 | 58.86 | 59.619 | 58.59 | 4939 |
| 1781130600 | 58.57 | -0.81 | -1.36 | 59.06 | 59.539 | 58.57 | 11889 |
| 1781044200 | 59.3754 | -0.26 | -0.43 | 59.93 | 62.09 | 58.369 | 4321 |
| 1780957800 | 59.6314 | 0.1 | 0.17 | 59.91 | 60.085 | 59.63 | 7721 |
| 1780698600 | 59.5321 | -1.66 | -2.72 | 60.84 | 60.84 | 59.5321 | 5026 |
| 1780612200 | 61.1943 | 0.3 | 0.50 | 60.58 | 61.24 | 60.58 | 4742 |
| 1780525800 | 60.8927 | -0.42 | -0.69 | 61.3 | 61.3 | 60.8314 | 5033 |
| 1780439400 | 61.315 | 0.38 | 0.62 | 60.98 | 61.315 | 60.98 | 5129 |
| 1780353000 | 60.9355 | 0.01 | 0.02 | 60.87 | 61.159 | 60.815 | 8861 |
| 1780093800 | 60.923 | 0.18 | 0.30 | 60.8 | 60.97 | 60.8 | 203156 |
| 1780007400 | 60.7419 | 0.35 | 0.58 | 60.4 | 60.79 | 60.355 | 5431 |
| 1779921000 | 60.39 | 0.01 | 0.01 | 60.38 | 60.42 | 60.24 | 5622 |
| 1779834600 | 60.3844 | 0.39 | 0.65 | 60.29 | 60.52 | 60.285 | 6280 |
| 1779489000 | 59.9935 | 0.41 | 0.69 | 59.98 | 60.24 | 59.98 | 9173 |
| 1779402600 | 59.5839 | 0.22 | 0.37 | 59.17 | 59.635178 | 59.17 | 3772 |
| 1779316200 | 59.3628 | 0.57 | 0.97 | 58.81 | 59.3628 | 58.81 | 3096 |
| 1779229800 | 58.79 | -0.23 | -0.39 | 58.79 | 59.03 | 58.53 | 6260 |
| 1779143400 | 59.019 | -0.11 | -0.18 | 59.23 | 59.24 | 58.685 | 7271 |
| 1778884200 | 59.1242 | -0.75 | -1.25 | 59.26 | 59.3399 | 59.1242 | 5225 |
| 1778797800 | 59.8697 | 0.46 | 0.77 | 59.65 | 59.9983 | 59.65 | 24772 |
| 1778711400 | 59.41 | 0.37 | 0.63 | 59.19 | 59.47 | 59.0901 | 6963 |
| 1778625000 | 59.0359 | -0.14 | -0.24 | 58.9 | 59.0359 | 58.5 | 5333 |
| 1778538600 | 59.18 | 0.23 | 0.40 | 59.02 | 68.06 | 58.82 | 10690 |
| 1778279400 | 58.9464 | 0.48 | 0.83 | 58.79 | 58.97 | 58.79 | 2320 |
| 1778193000 | 58.462 | -0.3 | -0.52 | 58.89 | 58.89 | 58.37 | 1893 |
| 1778106600 | 58.7651 | 0.87 | 1.50 | 58.18 | 58.7651 | 58.18 | 5279 |
| 1778020200 | 57.8947 | 0.47 | 0.83 | 57.61 | 58.04 | 57.61 | 9748 |
| 1777933800 | 57.42 | -0.26 | -0.46 | 57.66 | 57.66 | 57.2 | 9471 |
| 1777674600 | 57.6849 | 0.16 | 0.28 | 57.67 | 57.92 | 57.67 | 3921 |
| 1777588200 | 57.5259 | 0.78 | 1.38 | 57 | 57.5259 | 56.92 | 6854 |
| 1777501800 | 56.7441 | 0.01 | 0.03 | 56.8 | 56.8 | 56.57 | 7682 |
| 1777415400 | 56.7296 | -0.22 | -0.39 | 56.83 | 56.83 | 56.58 | 4482 |
| 1777329000 | 56.9535 | 0.04 | 0.08 | 56.98 | 56.989 | 56.75 | 6210 |
| 1777069800 | 56.909 | 0.38 | 0.68 | 56.82 | 56.93 | 56.76 | 7941 |
| 1776983400 | 56.5255 | -0.07 | -0.13 | 56.49 | 56.7999 | 55.65 | 70241 |
| 1776897000 | 56.5994 | 0.55 | 0.98 | 56.4 | 56.6 | 56.4 | 5691 |
| 1776810600 | 56.0501 | -0.25 | -0.45 | 56.45 | 56.65 | 56.0501 | 4237 |
| 1776724200 | 56.3037 | -0.1 | -0.18 | 56.29 | 56.359 | 56.2501 | 8802 |
| 1776465000 | 56.4032 | 0.7 | 1.25 | 55.98 | 56.555 | 55.98 | 2595 |
| 1776378600 | 55.7046 | 0.19 | 0.35 | 55.58 | 55.7046 | 55.555 | 5510 |
| 1776292200 | 55.5118 | 0.46 | 0.84 | 55.25 | 55.5118 | 55.23 | 5044 |
| 1776205800 | 55.047 | 0.63 | 1.17 | 54.54 | 55.0599 | 54.54 | 5314 |
| 1776119400 | 54.4122 | 0.53 | 0.98 | 53.71 | 54.4122 | 53.71 | 3341 |
| 1775860200 | 53.8858 | -0.05 | -0.10 | 53.9 | 54 | 53.8138 | 4811 |
| 1775773800 | 53.9402 | 0.39 | 0.73 | 53.58 | 53.99 | 53.44 | 8855 |
| 1775687400 | 53.5475 | 1.26 | 2.41 | 53.58 | 53.62 | 53.36 | 9661 |
| 1775601000 | 52.2898 | 0.06 | 0.12 | 52.04 | 52.2898 | 51.8401 | 9489 |
| 1775514600 | 52.2261 | 0.22 | 0.42 | 51.95 | 52.2261 | 51.95 | 29498 |
| 1775169000 | 52.0098 | 0.09 | 0.17 | 51.2 | 52.0098 | 51.2 | 5118 |
| 1775082600 | 51.9207 | 0.3 | 0.59 | 51.79 | 52.2199 | 51.79 | 12381 |
| 1774996200 | 51.6173 | 1.43 | 2.84 | 50.74 | 51.6173 | 50.74 | 10199 |
| 1774909800 | 50.19 | -0.31 | -0.61 | 50.97 | 50.97 | 50.0205 | 5641 |
| 1774650600 | 50.5 | -0.79 | -1.54 | 51.01 | 51.01 | 50.3901 | 11508 |
| 1774564200 | 51.29 | -0.78 | -1.50 | 51.75 | 51.75 | 51.28 | 11183 |
| 1774477800 | 52.0685 | 0.29 | 0.56 | 52.15 | 52.24 | 52.0456 | 2890 |
| 1774391400 | 51.7811 | -0.2 | -0.38 | 51.47 | 52.09 | 51.47 | 11304 |
| 1774305000 | 51.98 | 0.64 | 1.25 | 52.12 | 52.4186 | 51.78 | 6140 |
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.
