Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.49 | -4.03043056005 | 61.78 | 62.16 | 58.8057 | 12234 | 60.58896541 | SP |
| 4 | -4.3635 | -6.85508259562 | 63.6535 | 65.36 | 58.8057 | 10786 | 62.54622037 | SP |
| 12 | 0.72 | 1.22929827557 | 58.57 | 65.36 | 57.3249 | 11116 | 60.8033419 | SP |
| 26 | 6.71 | 12.7615062762 | 52.58 | 65.36 | 52.29 | 15221 | 58.05946908 | SP |
| 52 | 3.23 | 5.7616839101 | 56.06 | 65.36 | 51.64 | 17680 | 55.89902443 | SP |
| 156 | 0.83 | 1.41977420458 | 58.46 | 65.36 | 46.24 | 28876 | 53.94443945 | SP |
| 260 | 11.59 | 24.2976939203 | 47.7 | 66.43 | 26.8 | 26233 | 52.69163973 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 59.29 | 0.47 | 0.80 | 58.57 | 59.74 | 58.57 | 19339 |
| 1734651300 | 58.8189 | 0.01 | 0.02 | 59.25 | 59.6207 | 58.8189 | 12296 |
| 1734564900 | 58.8057 | -2.26 | -3.70 | 61.14 | 61.3 | 58.8057 | 13063 |
| 1734478500 | 61.0625 | -0.81 | -1.31 | 61.67 | 61.67 | 60.9298 | 13790 |
| 1734392100 | 61.8731 | -0.03 | -0.04 | 61.93 | 62.16 | 61.7836 | 10400 |
| 1734132900 | 61.9 | -0.33 | -0.53 | 62.15 | 62.15 | 61.678 | 16015 |
| 1734046500 | 62.23 | -0.78 | -1.23 | 62.44 | 62.5059 | 62.0249 | 12090 |
| 1733960100 | 63.0055 | 0.29 | 0.46 | 63.29 | 63.3099 | 62.95 | 8617 |
| 1733873700 | 62.72 | -0.16 | -0.25 | 62.82 | 63.22 | 62.29 | 21359 |
| 1733787300 | 62.88 | 0.06 | 0.10 | 63.3 | 63.5 | 62.8109 | 10205 |
| 1733528100 | 62.82 | -0.47 | -0.74 | 63.67 | 63.67 | 62.76 | 15918 |
| 1733441700 | 63.29 | -0.35 | -0.55 | 63.68 | 63.68 | 63.26 | 7063 |
| 1733355300 | 63.6374 | -0.09 | -0.15 | 63.75 | 63.75 | 63.329 | 8414 |
| 1733268900 | 63.73 | -0.36 | -0.56 | 64.069999 | 64.069999 | 63.64 | 18630 |
| 1733182500 | 64.0865 | -0.17 | -0.27 | 64.22 | 64.25 | 63.6499 | 7897 |
| 1732917840 | 64.26 | 0.21 | 0.33 | 64.319999 | 64.36 | 64.1151 | 3093 |
| 1732750500 | 64.0501 | -0 | -0.01 | 64.45 | 64.739999 | 64.0501 | 10122 |
| 1732664100 | 64.0549 | -0.73 | -1.13 | 64.489999 | 64.489999 | 64.01 | 10240 |
| 1732577700 | 64.7844 | 0.82 | 1.29 | 64.54 | 65.36 | 64.54 | 7186 |
| 1732318500 | 63.96 | 1.11 | 1.76 | 63 | 64.08 | 63 | 13801 |
| 1732232100 | 62.8529 | 1.02 | 1.65 | 62.3 | 62.95 | 62.09 | 29081 |
| 1732145700 | 61.8304 | 0.02 | 0.02 | 61.72 | 61.8304 | 61.39 | 8004 |
| 1732059300 | 61.8151 | -0.14 | -0.23 | 61.42 | 61.82 | 61.42 | 21106 |
| 1731972900 | 61.96 | 0.29 | 0.47 | 61.89 | 62.2292 | 61.85 | 7012 |
| 1731713700 | 61.6689 | -0.14 | -0.23 | 61.8 | 62.1586 | 61.52 | 14535 |
| 1731627300 | 61.81 | -0.29 | -0.46 | 62.24 | 62.41 | 61.67 | 11253 |
| 1731540900 | 62.0974 | -0.22 | -0.35 | 62.64 | 62.87 | 62.07 | 10174 |
| 1731454500 | 62.3163 | -0.47 | -0.74 | 62.64 | 63.015 | 62.315 | 8381 |
| 1731368100 | 62.7821 | 0.94 | 1.52 | 62.35 | 63.16 | 62.35 | 16550 |
| 1731108900 | 61.8393 | 0.1 | 0.16 | 61.7 | 62.01 | 61.68 | 9068 |
| 1731022500 | 61.74 | -0.89 | -1.42 | 62.49 | 62.655 | 61.74 | 15332 |
| 1730936100 | 62.63 | 3.62 | 6.14 | 61.31 | 62.7699 | 61.31 | 26278 |
| 1730849700 | 59.008 | 0.96 | 1.66 | 58.04 | 59.04 | 58.04 | 7936 |
| 1730763300 | 58.0462 | 0.05 | 0.09 | 58.1 | 58.3128 | 57.99 | 5119 |
| 1730500500 | 57.9914 | -0.35 | -0.60 | 58.74 | 58.74 | 57.9001 | 9612 |
| 1730414100 | 58.343 | -0.51 | -0.86 | 58.92 | 58.98 | 58.343 | 6217 |
| 1730327700 | 58.8513 | 0.21 | 0.36 | 58.6 | 59.5 | 58.6 | 7541 |
| 1730241300 | 58.6415 | -0.51 | -0.86 | 58.78 | 58.81 | 58.569 | 10376 |
| 1730154900 | 59.15 | 0.87 | 1.49 | 58.51 | 59.2316 | 58.51 | 8288 |
| 1729895700 | 58.2789 | -0.57 | -0.98 | 59.1 | 59.11 | 58.2506 | 18136 |
| 1729809300 | 58.8531 | 0.08 | 0.14 | 58.81 | 58.86 | 58.548 | 6216 |
| 1729722900 | 58.7732 | -0.28 | -0.47 | 58.76 | 59.05 | 58.6512 | 9342 |
| 1729636500 | 59.05 | -0.09 | -0.15 | 59 | 59.1 | 58.88 | 6574 |
| 1729550100 | 59.14 | -1.06 | -1.76 | 60.1 | 60.1 | 59.14 | 6941 |
| 1729290900 | 60.2 | -0.15 | -0.25 | 60.5 | 60.5 | 60.095 | 25035 |
| 1729204500 | 60.3502 | 0 | 0.00 | 60.46 | 60.46 | 60.035 | 4054 |
| 1729118100 | 60.3499 | 0.85 | 1.44 | 59.84 | 60.5299 | 59.84 | 4950 |
| 1729031700 | 59.4957 | 0.15 | 0.26 | 59.11 | 60.215 | 59.11 | 6905 |
| 1728945300 | 59.3417 | 0.43 | 0.73 | 58.89 | 59.355 | 58.7492 | 13271 |
| 1728686100 | 58.9107 | 1.15 | 1.99 | 57.95 | 58.93 | 57.95 | 7614 |
| 1728599700 | 57.7607 | -0.17 | -0.30 | 57.75 | 57.8057 | 57.5984 | 4547 |
| 1728513300 | 57.9322 | 0.19 | 0.32 | 57.6 | 58.32 | 57.6 | 14965 |
| 1728426900 | 57.7472 | -0.45 | -0.77 | 58.02 | 58.02 | 57.63 | 6379 |
| 1728340500 | 58.1929 | -0.47 | -0.80 | 58.54 | 58.54 | 57.9895 | 7662 |
| 1728081300 | 58.66 | 0.78 | 1.35 | 58.49 | 58.67 | 58.2995 | 8198 |
| 1727994900 | 57.88 | -0.11 | -0.18 | 57.77 | 57.9719 | 57.3249 | 5170 |
| 1727908500 | 57.9853 | -0.21 | -0.36 | 58.19 | 58.27 | 57.9117 | 28683 |
| 1727822100 | 58.1927 | -0.56 | -0.96 | 58.63 | 58.63 | 58 | 7203 |
| 1727735700 | 58.7565 | 0.15 | 0.25 | 58.49 | 58.8214 | 58.2991 | 6299 |
| 1727476500 | 58.6087 | 0.48 | 0.82 | 58.57 | 59.05 | 58.431617 | 36786 |
| 1727390100 | 58.13 | 0.19 | 0.33 | 58.41 | 58.41 | 58.0518 | 20470 |
| 1727303700 | 57.9399 | -0.67 | -1.14 | 58.59 | 58.59 | 57.9 | 22072 |
| 1727217300 | 58.6089 | -0.08 | -0.14 | 58.77 | 58.92 | 58.57 | 11818 |
| 1727130900 | 58.6909 | 0.14 | 0.24 | 58.64 | 58.7373 | 58.42 | 19075 |
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
