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 | -0.3401 | -0.565513801131 | 60.14 | 61.63 | 59.825 | 4186 | 60.67815688 | CS |
| 4 | 1.7999 | 3.10327586207 | 58 | 63.2 | 56.89 | 9038 | 59.80933717 | CS |
| 12 | 8.0299 | 15.5107204945 | 51.77 | 63.2 | 51 | 6889 | 57.45241341 | CS |
| 26 | 6.4899 | 12.1738885763 | 53.31 | 63.2 | 48.11 | 10896 | 54.0241283 | CS |
| 52 | 16.6199 | 38.4898100973 | 43.18 | 63.2 | 43.03 | 10171 | 50.83751532 | CS |
| 156 | 34.8699 | 139.871239471 | 24.93 | 63.2 | 24.198 | 5718 | 46.18916819 | CS |
| 260 | 34.8699 | 139.871239471 | 24.93 | 63.2 | 24.198 | 5718 | 46.18916819 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 59.7999 | -0.31 | -0.52 | 61.31 | 61.91 | 59.59 | 10144 |
| 1782426900 | 60.1115 | 0.08 | 0.13 | 60.23 | 60.555 | 60.1115 | 4651 |
| 1782340500 | 60.0359 | -1.08 | -1.77 | 60.05 | 60.6 | 60.01 | 4068 |
| 1782254100 | 61.117 | -0.37 | -0.60 | 61.4 | 61.4 | 61 | 3349 |
| 1782167700 | 61.4864 | 0.54 | 0.89 | 60.14 | 61.63 | 60.14 | 4675 |
| 1781822100 | 60.945 | 0.12 | 0.20 | 61.06 | 63.2 | 60.94 | 18831 |
| 1781735700 | 60.825 | -0.08 | -0.14 | 63.19 | 63.19 | 60.825 | 10730 |
| 1781649300 | 60.9095 | 0.71 | 1.18 | 60 | 61.24 | 60 | 34382 |
| 1781562900 | 60.1965 | 0.3 | 0.49 | 62.11 | 62.11 | 60 | 24667 |
| 1781303700 | 59.9 | 1.13 | 1.92 | 58.99 | 59.9 | 58.99 | 11761 |
| 1781217300 | 58.7706 | 1.43 | 2.49 | 57.34 | 58.7706 | 57.34 | 3120 |
| 1781130900 | 57.3409 | -0.72 | -1.24 | 58.07 | 58.07 | 57.3409 | 2822 |
| 1781044500 | 58.0594 | 0.05 | 0.08 | 58.5 | 58.65 | 57.4 | 15724 |
| 1780958100 | 58.0136 | 0.19 | 0.33 | 58.82 | 58.96 | 58.0136 | 1463 |
| 1780698900 | 57.8226 | -0.85 | -1.46 | 59.19 | 59.19 | 57.795 | 3014 |
| 1780612500 | 58.6773 | 1 | 1.74 | 57.59 | 58.68 | 57.59 | 11691 |
| 1780526100 | 57.6759 | -0.63 | -1.07 | 59.31 | 59.31 | 57.55 | 5059 |
| 1780439700 | 58.3017 | 0.78 | 1.36 | 58.96 | 58.96 | 58.01 | 4506 |
| 1780353300 | 57.52 | 0.31 | 0.55 | 58.57 | 58.57 | 56.89 | 2096 |
| 1780094100 | 57.2062 | 0.32 | 0.56 | 58 | 58 | 57.105 | 5115 |
| 1780007700 | 56.8853 | -0.27 | -0.47 | 56.76 | 56.8853 | 56.41 | 3071 |
| 1779921300 | 57.1517 | -0.39 | -0.68 | 57 | 57.26 | 56.96 | 11922 |
| 1779834900 | 57.5456 | 0.72 | 1.26 | 58 | 58 | 57.35 | 1990 |
| 1779489300 | 56.8306 | -0.19 | -0.33 | 57.99 | 57.99 | 56.78 | 34666 |
| 1779402900 | 57.0167 | 0.2 | 0.34 | 57.24 | 57.24 | 56.62 | 1275 |
| 1779316500 | 56.8208 | 1.44 | 2.60 | 55.52 | 56.87 | 55.52 | 5718 |
| 1779230100 | 55.3831 | -0.32 | -0.57 | 55 | 55.72 | 55 | 1315 |
| 1779143700 | 55.699 | 0.44 | 0.80 | 55.01 | 55.8194 | 55.01 | 4413 |
| 1778884500 | 55.2555 | -0.73 | -1.30 | 55.67 | 55.67 | 55.2 | 4421 |
| 1778798100 | 55.9844 | -0.08 | -0.15 | 55.51 | 56.23 | 55.51 | 2716 |
| 1778711700 | 56.0688 | 0.25 | 0.44 | 55 | 56.18 | 55 | 9675 |
| 1778625300 | 55.8222 | 0.03 | 0.05 | 55 | 55.8222 | 55 | 1432 |
| 1778538900 | 55.7966 | 0.04 | 0.07 | 55.93 | 56.12 | 55.7966 | 1063 |
| 1778279700 | 55.7564 | 0.09 | 0.16 | 57.06 | 57.06 | 55.66 | 4826 |
| 1778193300 | 55.6653 | -0.97 | -1.71 | 56.3 | 56.57 | 55.6653 | 3524 |
| 1778106900 | 56.6334 | 1.65 | 2.99 | 55.89 | 56.77 | 55.89 | 2514 |
| 1778020500 | 54.987 | 0.4 | 0.73 | 54.24 | 55.05 | 54.24 | 2011 |
| 1777934100 | 54.5869 | -1.07 | -1.92 | 56.15 | 56.15 | 54.5 | 34864 |
| 1777674900 | 55.6581 | -0.14 | -0.25 | 55.4 | 55.99 | 55.4 | 2874 |
| 1777588500 | 55.7966 | 0.82 | 1.48 | 55.98 | 55.98 | 55.675 | 985 |
| 1777502100 | 54.9814 | -0.51 | -0.92 | 56.63 | 56.63 | 54.95 | 4098 |
| 1777415700 | 55.4932 | 0.23 | 0.42 | 56.67 | 56.67 | 55.434 | 2120 |
| 1777329300 | 55.2596 | 0.29 | 0.52 | 54.95 | 55.2596 | 54.95 | 5048 |
| 1777070100 | 54.9742 | 0.16 | 0.29 | 54.51 | 55.04 | 54.51 | 4929 |
| 1776983700 | 54.8128 | -0.57 | -1.03 | 55 | 55.2301 | 54.26 | 2575 |
| 1776897300 | 55.3818 | -0.27 | -0.48 | 55.17 | 55.72 | 55.17 | 1303 |
| 1776810900 | 55.6469 | -0.8 | -1.42 | 56.58 | 56.63 | 55.57 | 2130 |
| 1776724500 | 56.4481 | 0.08 | 0.14 | 56.4 | 56.4481 | 56.16 | 2884 |
| 1776465300 | 56.3677 | 1.17 | 2.12 | 55.2 | 56.795 | 55.2 | 3952 |
| 1776378900 | 55.1994 | -0.48 | -0.86 | 55.6 | 55.685 | 55.19 | 7805 |
| 1776292500 | 55.6794 | 0.23 | 0.41 | 56.09 | 56.09 | 55.55 | 5107 |
| 1776206100 | 55.4497 | 0.44 | 0.80 | 55.61 | 55.61 | 55.2 | 25846 |
| 1776119700 | 55.0096 | 0.5 | 0.93 | 53.96 | 55.0096 | 53.96 | 2770 |
| 1775860500 | 54.505 | 0.05 | 0.10 | 55.19 | 55.19 | 54.38 | 1383 |
| 1775774100 | 54.4518 | 0.14 | 0.26 | 54 | 54.48 | 53.82 | 3924 |
| 1775687700 | 54.3103 | 2.2 | 4.22 | 54.58 | 54.58 | 53.98 | 3550 |
| 1775601300 | 52.1123 | 0.15 | 0.30 | 51.01 | 52.1123 | 51 | 3069 |
| 1775514900 | 51.958 | 0.37 | 0.72 | 51.77 | 51.958 | 51.415 | 3166 |
| 1775169300 | 51.5856 | -0.2 | -0.38 | 50.62 | 51.5856 | 50.62 | 4933 |
| 1775082900 | 51.7842 | 0.89 | 1.75 | 52.38 | 52.38 | 50.5201 | 23743 |
| 1774996500 | 50.896 | 1.96 | 4.01 | 48.75 | 50.896 | 48.75 | 6466 |
| 1774910100 | 48.934 | 0.19 | 0.40 | 48.11 | 49.22 | 48.11 | 2854 |
| 1774650900 | 48.7414 | -0.86 | -1.73 | 49.39 | 49.39 | 48.74 | 7715 |
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.
