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 | 1.1849 | 1.97961410139 | 59.8551 | 61.33 | 59.5925 | 19834014 | 60.24998757 | CS |
| 4 | 1.42 | 2.38175109024 | 59.62 | 61.33 | 58.17 | 16628227 | 59.42689497 | CS |
| 12 | 5.47 | 9.84344070542 | 55.57 | 61.33 | 54.53 | 19487477 | 58.51861833 | CS |
| 26 | 13.72 | 28.9940828402 | 47.32 | 61.33 | 44.5 | 18690807 | 54.1336859 | CS |
| 52 | 9.49 | 18.4093113482 | 51.55 | 61.33 | 44.5 | 19170033 | 51.20069977 | CS |
| 156 | 4.88 | 8.68945868946 | 56.16 | 61.33 | 38.605 | 19605425 | 49.8587115 | CS |
| 260 | 11.76 | 23.8636363636 | 49.28 | 64.2667 | 32.41 | 20537031 | 48.74423959 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 61.03 | 0.8 | 1.33 | 60.5 | 61.33 | 60.44 | 17421882 |
| 1737156900 | 60.23 | 0.41 | 0.69 | 60.76 | 60.95 | 60.2 | 24301981 |
| 1737070500 | 59.82 | -0.16 | -0.27 | 60.14 | 60.445117 | 59.78 | 18429513 |
| 1736984100 | 59.98 | 0.65 | 1.10 | 59.8551 | 60.34 | 59.5925 | 19182681 |
| 1736897700 | 59.33 | 0.57 | 0.97 | 58.97 | 59.34 | 58.75 | 16711089 |
| 1736811300 | 58.76 | 0.02 | 0.03 | 58.84 | 58.93 | 58.17 | 19338067 |
| 1736552100 | 58.74 | -0.46 | -0.78 | 58.89 | 59.06 | 58.54 | 17273097 |
| 1736379300 | 59.2 | 0.27 | 0.46 | 58.89 | 59.24 | 58.27 | 14393611 |
| 1736292900 | 58.93 | 0.16 | 0.27 | 58.97 | 59.245 | 58.645 | 16862484 |
| 1736206500 | 58.77 | -0.09 | -0.15 | 58.91 | 59.58 | 58.585 | 18440143 |
| 1735947300 | 58.86 | -0.24 | -0.41 | 58.84 | 59.17 | 58.36 | 18859106 |
| 1735860900 | 59.1 | -0.1 | -0.17 | 59.27 | 59.68 | 58.57 | 16181117 |
| 1735688100 | 59.2 | 0.01 | 0.02 | 59.22 | 59.375 | 58.765 | 14176158 |
| 1735601700 | 59.19 | -0.42 | -0.70 | 59.09 | 59.39 | 58.41 | 12935865 |
| 1735342500 | 59.61 | -0.37 | -0.62 | 59.57 | 60.02 | 59.135 | 13020095 |
| 1735256100 | 59.98 | 0.13 | 0.22 | 59.62 | 60.055 | 59.4 | 8524738 |
| 1735077840 | 59.85 | 0.87 | 1.48 | 58.8 | 59.85 | 58.8 | 9925038 |
| 1734996900 | 58.98 | 0.46 | 0.79 | 58.13 | 59.015 | 58.12 | 18670390 |
| 1734737700 | 58.52 | 0.89 | 1.54 | 57.568 | 58.78 | 57.27 | 69515675 |
| 1734651300 | 57.63 | 0.1 | 0.17 | 57.39 | 58.14 | 57.34 | 21933954 |
| 1734564900 | 57.53 | -0.99 | -1.69 | 58.71 | 58.71 | 57.48 | 24180790 |
| 1734478500 | 58.52 | 0.17 | 0.29 | 58.38 | 59.07 | 58.1701 | 24911405 |
| 1734392100 | 58.35 | -0.27 | -0.46 | 58.47 | 58.49 | 57.845 | 27430552 |
| 1734132900 | 58.62 | -0.23 | -0.39 | 58.6 | 58.93 | 58.38 | 14129715 |
| 1734046500 | 58.85 | 0.26 | 0.44 | 58.69 | 59.74 | 58.625 | 17700153 |
| 1733960100 | 58.59 | -0.13 | -0.22 | 58.88 | 58.96 | 58.31 | 26838929 |
| 1733873700 | 58.72 | -0.23 | -0.39 | 58.5 | 58.86 | 58.13 | 14577784 |
| 1733787300 | 58.95 | -0.94 | -1.57 | 59.83 | 59.88 | 58.86 | 16519208 |
| 1733528100 | 59.89 | -0.13 | -0.22 | 60 | 60.08 | 59.765 | 14622870 |
| 1733441700 | 60.02 | 0.4 | 0.67 | 59.79 | 60.23 | 59.7 | 20276792 |
| 1733355300 | 59.62 | 0.14 | 0.24 | 59.64 | 59.84 | 59.265 | 16868438 |
| 1733268900 | 59.48 | 0.05 | 0.08 | 59.43 | 59.525 | 59.165 | 11744346 |
| 1733182500 | 59.43 | 0.22 | 0.37 | 59.25 | 59.7 | 59.14 | 15978068 |
| 1732917840 | 59.21 | -0.08 | -0.13 | 59.07 | 59.59 | 59.04 | 11618362 |
| 1732750500 | 59.29 | -0.3 | -0.50 | 59.61 | 59.87 | 58.93 | 12702277 |
| 1732664100 | 59.59 | 0.85 | 1.45 | 59 | 59.6395 | 58.94 | 14103558 |
| 1732577700 | 58.74 | 0.19 | 0.32 | 58.65 | 58.96 | 58.26 | 52194061 |
| 1732318500 | 58.55 | 0.99 | 1.72 | 57.59 | 58.7 | 57.455 | 14952186 |
| 1732232100 | 57.56 | 0.06 | 0.10 | 57.29 | 57.93 | 57.1 | 16148021 |
| 1732145700 | 57.5 | 0.49 | 0.86 | 56.84 | 57.5 | 56.61 | 15290979 |
| 1732059300 | 57.01 | -0.3 | -0.52 | 56.68 | 57.04 | 56.35 | 17472758 |
| 1731972900 | 57.31 | -0.15 | -0.26 | 57.55 | 57.99 | 57.23 | 23769425 |
| 1731713700 | 57.46 | -0.46 | -0.79 | 57.45 | 58.1 | 57.23 | 28166832 |
| 1731627300 | 57.92 | -1.26 | -2.13 | 58.99 | 58.99 | 57.52 | 33739460 |
| 1731540900 | 59.18 | 0.47 | 0.80 | 58.15 | 59.26 | 57.9101 | 36167597 |
| 1731454500 | 58.71 | 0.08 | 0.14 | 58.76 | 59.035 | 58.43 | 16603918 |
| 1731368100 | 58.63 | 0.57 | 0.98 | 59 | 59.38 | 58.36 | 17824159 |
| 1731108900 | 58.06 | -0.02 | -0.03 | 58.09 | 58.1999 | 57.655 | 18027091 |
| 1731022500 | 58.08 | 0.21 | 0.36 | 57.8 | 58.3 | 57.54 | 17877993 |
| 1730936100 | 57.87 | 1.71 | 3.04 | 57.22 | 58.085 | 56.955 | 19838166 |
| 1730849700 | 56.16 | 0.33 | 0.59 | 55.9 | 56.27 | 55.5 | 10167514 |
| 1730763300 | 55.83 | 0.33 | 0.59 | 55.45 | 55.91 | 55.12 | 13268733 |
| 1730500500 | 55.5 | 0.73 | 1.33 | 54.74 | 55.81 | 54.53 | 19233627 |
| 1730414100 | 54.77 | -0.82 | -1.48 | 55.43 | 55.51 | 54.705 | 22031020 |
| 1730327700 | 55.59 | -0.09 | -0.16 | 55.57 | 56.04 | 55.37 | 13273057 |
| 1730241300 | 55.68 | 0.4 | 0.72 | 55.37 | 56.105 | 55.27 | 18808223 |
| 1730154900 | 55.28 | -0.46 | -0.83 | 55.9 | 55.98 | 55.21 | 12911821 |
| 1729895700 | 55.74 | -0.22 | -0.39 | 56.25 | 56.6253 | 55.6656 | 14679440 |
| 1729809300 | 55.96 | -0.32 | -0.57 | 56.39 | 56.55 | 55.81 | 14698367 |
| 1729722900 | 56.28 | -0.32 | -0.57 | 56.16 | 56.59 | 55.99 | 19263095 |
| 1729636500 | 56.6 | 0.01 | 0.02 | 56 | 56.9 | 55.86 | 14955308 |
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
