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 | 2.8005 | 4.77982590886 | 58.59 | 61.87 | 58.59 | 5953 | 60.04278966 | SP |
| 4 | 5.6705 | 10.1767767408 | 55.72 | 61.87 | 53.36 | 2728 | 58.09592239 | SP |
| 12 | 12.1205 | 24.6001623706 | 49.27 | 61.87 | 46.4158 | 4386 | 55.69633967 | SP |
| 26 | 14.7605 | 31.6545142612 | 46.63 | 61.87 | 46.3768 | 6312 | 54.34068125 | SP |
| 52 | 21.3804 | 53.4375070295 | 40.0101 | 61.87 | 40.01 | 5014 | 50.79589798 | SP |
| 156 | 36.4605 | 146.251504212 | 24.93 | 61.87 | 20.68 | 5177 | 37.93866899 | SP |
| 260 | 29.5805 | 92.9911977366 | 31.81 | 61.87 | 17.24 | 5005 | 34.25375802 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 61.3905 | 0.67 | 1.10 | 61.67 | 61.74 | 60.7 | 13341 |
| 1781821800 | 60.72 | 1.09 | 1.82 | 60.76 | 61.87 | 60.55 | 7874 |
| 1781735400 | 59.6328 | -0.39 | -0.65 | 60.57 | 61.36 | 59.6328 | 6750 |
| 1781649000 | 60.0224 | 0.93 | 1.58 | 59.87 | 60.725 | 59.87 | 6639 |
| 1781562600 | 59.0889 | 1.72 | 3.00 | 58.59 | 59.9399 | 58.59 | 2547 |
| 1781303400 | 57.3672 | 0.48 | 0.84 | 57.78 | 57.8799 | 57.1 | 3312 |
| 1781217000 | 56.8867 | 3.39 | 6.33 | 53.78 | 56.96 | 53.78 | 2420 |
| 1781130600 | 53.5016 | -3.7 | -6.47 | 55.96 | 55.96 | 53.36 | 2434 |
| 1781044200 | 57.2026 | 1.2 | 2.13 | 56.07 | 57.725 | 56.05 | 2593 |
| 1780957800 | 56.0076 | -0.44 | -0.79 | 57.35 | 57.35 | 56.0076 | 900 |
| 1780698600 | 56.451 | -1.19 | -2.07 | 57.33 | 57.375 | 56.04 | 2959 |
| 1780612200 | 57.6438 | 1.2 | 2.13 | 56.2 | 57.6438 | 56.2 | 174 |
| 1780525800 | 56.4428 | 0.04 | 0.07 | 56.27 | 56.565 | 56.27 | 436 |
| 1780439400 | 56.4027 | 1.17 | 2.11 | 54.89 | 56.4027 | 54.89 | 715 |
| 1780353000 | 55.2374 | -0.51 | -0.92 | 55 | 55.2374 | 54.06 | 1415 |
| 1780093800 | 55.7493 | -0.44 | -0.78 | 55.41 | 56.5 | 55.41 | 1171 |
| 1780007400 | 56.1871 | -0.32 | -0.57 | 56.5 | 56.625 | 56.1871 | 4021 |
| 1779921000 | 56.5076 | -0.16 | -0.28 | 56.88 | 56.88 | 56.46 | 2388 |
| 1779834600 | 56.6643 | 1.74 | 3.17 | 55.72 | 56.6643 | 55.72 | 348 |
| 1779489000 | 54.9237 | 1.15 | 2.15 | 54.43 | 54.9237 | 54.37 | 1473 |
| 1779402600 | 53.77 | -0.44 | -0.82 | 54.18 | 54.4799 | 53.46 | 9498 |
| 1779316200 | 54.2122 | 1.18 | 2.23 | 52.87 | 54.35 | 52.87 | 1509 |
| 1779229800 | 53.0278 | -1.25 | -2.31 | 53.39 | 53.39 | 52.6902 | 4059 |
| 1779143400 | 54.2805 | -0.49 | -0.89 | 54.66 | 54.66 | 53.66 | 8821 |
| 1778884200 | 54.7663 | -1.95 | -3.44 | 55.505 | 55.505 | 54.63 | 4196 |
| 1778797800 | 56.7192 | 0.38 | 0.67 | 56.1 | 56.7192 | 56.1 | 2361 |
| 1778711400 | 56.3392 | -0.59 | -1.04 | 56.9 | 56.9 | 56.09 | 2128 |
| 1778625000 | 56.934 | -0.26 | -0.46 | 56.8 | 56.934 | 56.216 | 637 |
| 1778538600 | 57.1984 | 1.18 | 2.11 | 56.01 | 57.31 | 55.89 | 2797 |
| 1778279400 | 56.0191 | -0.49 | -0.86 | 56.74 | 56.74 | 56.0191 | 815 |
| 1778193000 | 56.5064 | -2.04 | -3.49 | 58.77 | 58.77 | 56.5 | 3647 |
| 1778106600 | 58.548 | 2.95 | 5.30 | 56.88 | 58.548 | 56.88 | 4416 |
| 1778020200 | 55.5989 | 0.83 | 1.52 | 55 | 55.955 | 55 | 11731 |
| 1777933800 | 54.7661 | -1.31 | -2.33 | 55.92 | 55.92 | 54.61 | 15485 |
| 1777674600 | 56.075 | -0.85 | -1.48 | 57.17 | 57.17 | 56.075 | 3058 |
| 1777588200 | 56.92 | 2.84 | 5.24 | 54.5 | 57.14 | 54.5 | 7008 |
| 1777501800 | 54.0836 | -0.77 | -1.41 | 54.65 | 54.81 | 53.855 | 1042 |
| 1777415400 | 54.8552 | -0.97 | -1.73 | 55.245 | 55.245 | 54.345 | 3658 |
| 1777329000 | 55.8234 | -0.01 | -0.02 | 56.22 | 56.459 | 55.56 | 6588 |
| 1777069800 | 55.8355 | -1.04 | -1.82 | 57.22 | 57.22 | 55.77 | 2737 |
| 1776983400 | 56.8722 | 1.92 | 3.50 | 55.08 | 57.1379 | 55.08 | 7647 |
| 1776897000 | 54.9496 | -0.26 | -0.48 | 55.81 | 56.445 | 54.78 | 1372 |
| 1776810600 | 55.2121 | -1.61 | -2.84 | 56.03 | 56.79 | 55.13 | 8039 |
| 1776724200 | 56.825 | 0.27 | 0.47 | 55.72 | 56.85 | 55.72 | 17789 |
| 1776465000 | 56.5589 | 1.97 | 3.61 | 55.06 | 57.43 | 55.06 | 3089 |
| 1776378600 | 54.59 | -0.64 | -1.16 | 55.14 | 55.315 | 54.47 | 7715 |
| 1776292200 | 55.2286 | -1.34 | -2.37 | 56.29 | 56.29 | 54.63 | 7760 |
| 1776205800 | 56.57 | 0.41 | 0.73 | 56.5 | 56.9 | 56.045 | 8844 |
| 1776119400 | 56.16 | 0.82 | 1.49 | 55.01 | 56.23 | 53.18 | 13414 |
| 1775860200 | 55.3376 | -0.54 | -0.97 | 56.11 | 56.11 | 55.3376 | 2891 |
| 1775773800 | 55.8811 | 1.13 | 2.06 | 54.22 | 55.93 | 54.22 | 1557 |
| 1775687400 | 54.7539 | 3.9 | 7.67 | 53.52 | 54.805 | 53.52 | 3796 |
| 1775601000 | 50.8524 | -0.18 | -0.35 | 49.79 | 50.8801 | 49.79 | 4447 |
| 1775514600 | 51.0307 | 0.37 | 0.73 | 49.95 | 51.08 | 49.95 | 5985 |
| 1775169000 | 50.6596 | -0.47 | -0.92 | 49.19 | 50.785 | 49.19 | 1371 |
| 1775082600 | 51.1282 | 1.77 | 3.58 | 50.3 | 51.9799 | 50.3 | 2410 |
| 1774996200 | 49.3624 | 2.95 | 6.35 | 48.1 | 49.5 | 47.84 | 2153 |
| 1774909800 | 46.4158 | -1.58 | -3.29 | 49.27 | 49.27 | 46.4158 | 2952 |
| 1774650600 | 47.9938 | -1.22 | -2.48 | 48.735 | 48.82 | 47.67 | 10258 |
| 1774564200 | 49.2163 | -2.46 | -4.76 | 50.16 | 51.23 | 49.2163 | 1529 |
| 1774477800 | 51.6768 | 0.69 | 1.36 | 51.61 | 51.99 | 51.61 | 777 |
| 1774391400 | 50.9838 | 0.43 | 0.86 | 49.86 | 51.02 | 49.58 | 1404 |
| 1774305000 | 50.549 | 1.26 | 2.55 | 50.65 | 52.21 | 50.549 | 4195 |
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.
