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 | 2.67 | 4.58920591268 | 58.18 | 61.9779 | 56.45 | 413674 | 60.19118706 | CS |
| 4 | 5.51 | 9.95663173112 | 55.34 | 61.9779 | 51.26 | 817829 | 56.37220776 | CS |
| 12 | 3.2 | 5.55073720729 | 57.65 | 61.9779 | 49.04 | 647432 | 55.8184183 | CS |
| 26 | -32.88 | -35.0794836232 | 93.73 | 96.54 | 49.04 | 714714 | 61.27009149 | CS |
| 52 | -77.61 | -56.0522894699 | 138.46 | 143.55 | 49.04 | 599406 | 77.44204153 | CS |
| 156 | -120.73 | -66.4886000661 | 181.58 | 218.74 | 49.04 | 342077 | 115.37738837 | CS |
| 260 | -40.04 | -39.6867875904 | 100.89 | 218.74 | 49.04 | 270649 | 120.34237324 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 60.735 | 1.65 | 2.78 | 57.75 | 60.77 | 56.45 | 449258 |
| 1783550100 | 59.09 | -1.84 | -3.02 | 59.85 | 60.71 | 59.04 | 455088 |
| 1783463700 | 60.93 | 0.88 | 1.47 | 61.33 | 61.9779 | 60.55 | 412095 |
| 1783377300 | 60.05 | 0.98 | 1.67 | 58.18 | 60.35 | 57.52 | 338382 |
| 1783031700 | 59.065 | 0.77 | 1.33 | 58.33 | 60.02 | 58.255 | 355998 |
| 1782945300 | 58.29 | 1.12 | 1.96 | 59.76 | 59.93 | 58.03 | 671932 |
| 1782858900 | 57.17 | -0.52 | -0.90 | 58 | 58 | 56.8 | 533868 |
| 1782772500 | 57.69 | -1.18 | -2.00 | 60 | 60.25 | 57.19 | 935455 |
| 1782513300 | 58.87 | 3.16 | 5.67 | 56.04 | 59.39 | 56.04 | 2000253 |
| 1782426900 | 55.71 | 0.17 | 0.31 | 54.64 | 55.82 | 53.98 | 473821 |
| 1782340500 | 55.54 | 0.76 | 1.39 | 54.78 | 56.57 | 54.15 | 861631 |
| 1782254100 | 54.78 | -0.08 | -0.15 | 56.45 | 61.56 | 53.4 | 2524554 |
| 1782167700 | 54.86 | 1.73 | 3.26 | 52.33 | 55 | 51.915 | 1550665 |
| 1781822100 | 53.13 | 0.29 | 0.55 | 53.12 | 53.555 | 51.26 | 1397925 |
| 1781735700 | 52.84 | -2.14 | -3.89 | 54.98 | 55.4 | 52.37 | 489713 |
| 1781649300 | 54.98 | -0.22 | -0.40 | 55.34 | 56.67 | 54.5 | 403312 |
| 1781562900 | 55.2 | -0.04 | -0.07 | 55.24 | 56.53 | 54.995 | 516872 |
| 1781303700 | 55.24 | 0.32 | 0.58 | 55.34 | 55.5 | 53.7 | 350184 |
| 1781217300 | 54.92 | -0.76 | -1.36 | 54.37 | 55.55 | 53.3725 | 522221 |
| 1781130900 | 55.68 | 0.65 | 1.18 | 54.39 | 56.565 | 53.6 | 501333 |
| 1781044500 | 55.03 | -0.18 | -0.33 | 54.53 | 56.1699 | 54.04 | 759975 |
| 1780958100 | 55.21 | -0.26 | -0.47 | 54.97 | 55.35 | 54 | 546594 |
| 1780698900 | 55.47 | -0.63 | -1.12 | 56.7 | 57.24 | 54.77 | 634246 |
| 1780612500 | 56.1 | 0.55 | 0.99 | 57.22 | 58.1 | 55.8 | 595582 |
| 1780526100 | 55.55 | -2.25 | -3.89 | 56.66 | 56.66 | 54.705 | 724399 |
| 1780439700 | 57.8 | -1.84 | -3.09 | 57.77 | 58.445 | 56.544 | 1017976 |
| 1780353300 | 59.64 | 2.89 | 5.09 | 58.49 | 60.19 | 56.65 | 1139550 |
| 1780094100 | 56.75 | 3.23 | 6.04 | 54.01 | 56.93 | 54.01 | 901743 |
| 1780007700 | 53.52 | 0.5 | 0.94 | 53.3 | 54.46 | 52.55 | 457016 |
| 1779921300 | 53.02 | -0.53 | -0.99 | 53.07 | 54.53 | 52.815 | 468907 |
| 1779834900 | 53.55 | -0.17 | -0.32 | 52.85 | 54.132 | 52.34 | 496580 |
| 1779489300 | 53.72 | 0.24 | 0.45 | 53.04 | 54.75 | 53.04 | 517269 |
| 1779402900 | 53.48 | -0.26 | -0.48 | 52.76 | 53.775 | 51.6 | 387557 |
| 1779316500 | 53.74 | 1.24 | 2.36 | 51.73 | 53.8899 | 50.39 | 418714 |
| 1779230100 | 52.5 | -0.54 | -1.02 | 53.86 | 55 | 51.9 | 385661 |
| 1779143700 | 53.04 | 1.87 | 3.65 | 50.98 | 54.1 | 50.82 | 460100 |
| 1778884500 | 51.17 | 1.21 | 2.42 | 50.65 | 52.08 | 50.65 | 475529 |
| 1778798100 | 49.96 | 0.05 | 0.10 | 50.53 | 51.175 | 49.38 | 398278 |
| 1778711700 | 49.91 | -2.07 | -3.98 | 51.23 | 51.23 | 49.04 | 538016 |
| 1778625300 | 51.98 | -0.8 | -1.52 | 53.15 | 53.82 | 51.375 | 693929 |
| 1778538900 | 52.78 | -3.69 | -6.53 | 55.99 | 56.235 | 52.69 | 748297 |
| 1778279700 | 56.47 | -0.69 | -1.21 | 56.33 | 56.5299 | 54.69 | 433878 |
| 1778193300 | 57.16 | 1.29 | 2.31 | 57.03 | 58.93 | 56.0201 | 730091 |
| 1778106900 | 55.87 | -2.53 | -4.33 | 57.8 | 57.91 | 55.07 | 423723 |
| 1778020500 | 58.4 | -0.14 | -0.24 | 58.33 | 59 | 57.04 | 537381 |
| 1777934100 | 58.54 | -0.38 | -0.64 | 58.72 | 59.83 | 56.99 | 724512 |
| 1777674900 | 58.92 | 2.8 | 4.99 | 59.6 | 59.6 | 57.23 | 941727 |
| 1777588500 | 56.12 | 0.94 | 1.70 | 55.76 | 56.72 | 53.6 | 719037 |
| 1777502100 | 55.18 | -0.11 | -0.20 | 55 | 55.6 | 54.01 | 491134 |
| 1777415700 | 55.29 | 0.41 | 0.75 | 56.25 | 57.74 | 55.07 | 477112 |
| 1777329300 | 54.88 | 0.23 | 0.42 | 54.6 | 56.055 | 54.18 | 379205 |
| 1777070100 | 54.65 | 1.33 | 2.49 | 53.45 | 54.7 | 52.97 | 377330 |
| 1776983700 | 53.32 | -4.59 | -7.93 | 56.975 | 56.975 | 52.4 | 609598 |
| 1776897300 | 57.91 | 0.55 | 0.96 | 57.8 | 58.82 | 57.265 | 293541 |
| 1776810900 | 57.36 | -0.81 | -1.39 | 58.47 | 59.31 | 57.19 | 394524 |
| 1776724500 | 58.17 | 0.55 | 0.95 | 57.58 | 58.71 | 57.25 | 367050 |
| 1776465300 | 57.62 | 1.07 | 1.89 | 57.65 | 58.6 | 57.25 | 499312 |
| 1776378900 | 56.55 | 1.19 | 2.15 | 54.73 | 56.64 | 54.61 | 482923 |
| 1776292500 | 55.36 | 2.81 | 5.35 | 53.45 | 55.54 | 53 | 415261 |
| 1776206100 | 52.55 | -0.48 | -0.91 | 52.985 | 54.695 | 52.37 | 738081 |
| 1776119700 | 53.03 | 1.58 | 3.07 | 51.75 | 53.4299 | 51.03 | 809527 |
| 1775860500 | 51.45 | -0.84 | -1.61 | 52.11 | 52.22 | 50.55 | 633545 |
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.
