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 | 7.46 | 13.4462869503 | 55.48 | 63.17 | 55.48 | 1900371 | 60.79951485 | CS |
| 4 | 5.54 | 9.65156794425 | 57.4 | 63.17 | 54.01 | 1712756 | 59.06611245 | CS |
| 12 | 8.965 | 16.6095414544 | 53.975 | 63.17 | 47.13 | 1879253 | 56.86426984 | CS |
| 26 | 23.36 | 59.0197069227 | 39.58 | 65.1999 | 37.89 | 1866167 | 53.39610015 | CS |
| 52 | 16.54 | 35.6465517241 | 46.4 | 70 | 37.89 | 1900371 | 54.03675846 | CS |
| 156 | -7.29 | -10.3801794105 | 70.23 | 88.56 | 28.8901 | 2150464 | 53.29897809 | CS |
| 260 | -142.87 | -69.4183956076 | 205.81 | 244.55 | 28.8901 | 1707557 | 78.55637374 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 62.22 | 0.59 | 0.96 | 62.55 | 63.085 | 60.79 | 1124054 |
| 1782772800 | 61.63 | -0.55 | -0.88 | 62.12 | 63.14 | 60.79 | 1972229 |
| 1782513600 | 62.18 | 2.98 | 5.03 | 58.87 | 62.63 | 58.58 | 3170294 |
| 1782427200 | 59.2 | 1.26 | 2.17 | 57.74 | 59.44 | 57.355 | 1301729 |
| 1782340800 | 57.94 | 3.13 | 5.71 | 55.48 | 58.875 | 55.48 | 1933551 |
| 1782254400 | 54.81 | -0.61 | -1.10 | 55.08 | 56.09 | 54.01 | 1467010 |
| 1782168000 | 55.42 | -4.68 | -7.79 | 59.61 | 59.61 | 55.41 | 1982818 |
| 1781822400 | 60.1 | 2 | 3.44 | 58.38 | 61.55 | 58.3 | 2155128 |
| 1781736000 | 58.1 | -2.27 | -3.76 | 59.52 | 60.9 | 57.935 | 1380178 |
| 1781649600 | 60.37 | -0.67 | -1.10 | 60.46 | 61.17 | 59.92 | 1189903 |
| 1781563200 | 61.04 | 0.24 | 0.39 | 61.07 | 62.47 | 60.28 | 1032980 |
| 1781304000 | 60.8 | 0.18 | 0.30 | 60.76 | 61.76 | 59.9 | 1281137 |
| 1781217600 | 60.62 | 1.26 | 2.12 | 60.1 | 61.315 | 58.215 | 1454904 |
| 1781131200 | 59.36 | -0.68 | -1.13 | 59.99 | 60.88 | 58.48 | 1389403 |
| 1781044800 | 60.04 | 1.66 | 2.84 | 59.03 | 61.344 | 58.2068 | 1813123 |
| 1780958400 | 58.38 | 1.57 | 2.76 | 56.87 | 59.86 | 56.71 | 2856560 |
| 1780699200 | 56.81 | 0.92 | 1.65 | 56.04 | 57.2 | 55.4 | 1549675 |
| 1780612800 | 55.89 | -1.23 | -2.15 | 57.42 | 57.75 | 54.54 | 1540689 |
| 1780526400 | 57.12 | -0.53 | -0.92 | 57.4 | 57.54 | 55.88 | 1947005 |
| 1780440000 | 57.65 | -1.65 | -2.78 | 59.01 | 59.2899 | 56.2201 | 2389743 |
| 1780353600 | 59.3 | -0.94 | -1.56 | 60.74 | 62.32 | 59.175 | 2458524 |
| 1780094400 | 60.24 | 0.38 | 0.63 | 59.05 | 61 | 58.94 | 2127321 |
| 1780008000 | 59.86 | 1.6 | 2.75 | 58.33 | 59.9 | 57.92 | 2462431 |
| 1779921600 | 58.26 | 3.13 | 5.68 | 55.67 | 58.28 | 55.567 | 2826141 |
| 1779835200 | 55.13 | -2.82 | -4.87 | 56.34 | 57.3099 | 54.03 | 3416764 |
| 1779489600 | 57.95 | -0.67 | -1.14 | 58 | 59.13 | 55.52 | 3467888 |
| 1779403200 | 58.62 | 7.38 | 14.40 | 57.59 | 62.19 | 55.041 | 8649061 |
| 1779316800 | 51.24 | 1.71 | 3.45 | 49.01 | 52.18 | 48.2 | 3118106 |
| 1779230400 | 49.53 | -1.07 | -2.11 | 50.29 | 50.42 | 48.71 | 2300047 |
| 1779144000 | 50.6 | 3.43 | 7.27 | 49 | 50.8 | 47.45 | 2604293 |
| 1778884800 | 47.17 | -2.54 | -5.11 | 49.85 | 50.28 | 47.13 | 2092317 |
| 1778798400 | 49.71 | 0.45 | 0.91 | 50 | 50.78 | 49.2975 | 1536033 |
| 1778712000 | 49.26 | -3.36 | -6.39 | 52 | 52 | 49.25 | 2506559 |
| 1778625600 | 52.62 | 0.79 | 1.52 | 52.56 | 52.83 | 50.31 | 1620011 |
| 1778539200 | 51.83 | -4.32 | -7.69 | 55.19 | 55.35 | 51.77 | 1928386 |
| 1778280000 | 56.15 | -1.08 | -1.89 | 57.55 | 57.73 | 55.04 | 2258088 |
| 1778193600 | 57.23 | -0.84 | -1.45 | 57.95 | 58.68 | 55.75 | 1302092 |
| 1778107200 | 58.07 | 1.17 | 2.06 | 57.81 | 59 | 56.895 | 975914 |
| 1778020800 | 56.9 | -0.48 | -0.84 | 57.54 | 58.4499 | 56.51 | 1087008 |
| 1777934400 | 57.38 | -1.55 | -2.63 | 58.05 | 59.94 | 57.06 | 1424731 |
| 1777675200 | 58.93 | -0.58 | -0.97 | 60 | 60.05 | 58.46 | 901274 |
| 1777588800 | 59.51 | 3.75 | 6.73 | 57.53 | 60.01 | 57.21 | 1809841 |
| 1777502400 | 55.76 | -0.84 | -1.48 | 56.07 | 56.8239 | 55.33 | 1161961 |
| 1777416000 | 56.6 | -1.27 | -2.19 | 58.16 | 59 | 56.04 | 896766 |
| 1777329600 | 57.87 | -0.31 | -0.53 | 57.63 | 59.02 | 57 | 1111001 |
| 1777070400 | 58.18 | 0.02 | 0.03 | 57.38 | 58.345 | 56.04 | 1030282 |
| 1776984000 | 58.16 | -1.45 | -2.43 | 59 | 60.43 | 57.5301 | 984281 |
| 1776897600 | 59.61 | 0.88 | 1.50 | 59 | 60.9371 | 58.67 | 1260715 |
| 1776811200 | 58.73 | 1.46 | 2.55 | 57.25 | 58.77 | 56.89 | 1689182 |
| 1776724800 | 57.27 | -0.22 | -0.38 | 57.57 | 57.785 | 56.41 | 1222672 |
| 1776465600 | 57.49 | 0.83 | 1.46 | 57.65 | 58.54 | 56.75 | 1440143 |
| 1776379200 | 56.66 | -0.22 | -0.39 | 56.55 | 57.59 | 56 | 1288264 |
| 1776292800 | 56.88 | 0.87 | 1.55 | 55.65 | 57 | 54.8 | 1158410 |
| 1776206400 | 56.01 | -0.35 | -0.62 | 56.06 | 56.6 | 55.5 | 1252962 |
| 1776120000 | 56.36 | 1.77 | 3.24 | 55.3 | 56.37 | 54.49 | 1591694 |
| 1775860800 | 54.59 | -1.94 | -3.43 | 57.38 | 57.91 | 54.09 | 2023219 |
| 1775774400 | 56.53 | 2.03 | 3.72 | 53.68 | 57.38 | 53.62 | 1423566 |
| 1775688000 | 54.5 | 1.83 | 3.47 | 53.975 | 55.3685 | 53.55 | 1656623 |
| 1775601600 | 52.67 | -0.33 | -0.62 | 52.45 | 52.97 | 52 | 797260 |
| 1775515200 | 53 | 1.17 | 2.26 | 51.15 | 53.26 | 50.97 | 856622 |
| 1775169600 | 51.83 | -2.57 | -4.72 | 53.8 | 54.37 | 51.17 | 1105200 |
| 1775083200 | 54.4 | 1.65 | 3.13 | 53.3 | 54.49 | 52.995 | 1106659 |
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.
