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 | -1.17 | -1.92846546893 | 60.67 | 62.05 | 59.185 | 2491849 | 60.21107076 | CS |
| 4 | 1.62 | 2.79889426399 | 57.88 | 62.05 | 56.88 | 2247647 | 59.81387316 | CS |
| 12 | -0.59 | -0.98186054252 | 60.09 | 66.08 | 56.88 | 3136690 | 61.26304405 | CS |
| 26 | 4.81 | 8.79502651307 | 54.69 | 66.08 | 54.6701 | 3821176 | 61.00002551 | CS |
| 52 | -19.47 | -24.6549322528 | 78.97 | 80.965 | 50.72 | 4110659 | 62.43895659 | CS |
| 156 | -0.35 | -0.584795321637 | 59.85 | 98.88 | 50.72 | 3386757 | 73.13035918 | CS |
| 260 | 19.81 | 49.9118165785 | 39.69 | 98.88 | 28.92 | 3152420 | 63.94155644 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1725921600 | 59.5 | 0.03 | 0.05 | 59.72 | 60.07 | 59.19 | 1995988 |
| 1725662400 | 59.47 | -0.6 | -1.00 | 60.36 | 60.55 | 59.185 | 2600764 |
| 1725576000 | 60.07 | -1.35 | -2.20 | 61.6 | 61.77 | 60.03 | 3084860 |
| 1725489600 | 61.42 | 0.8 | 1.32 | 60.81 | 61.64 | 60.65 | 2380610 |
| 1725403200 | 60.62 | -0.37 | -0.61 | 60.42 | 60.85 | 60.21 | 2208090 |
| 1725057600 | 60.99 | 0.15 | 0.25 | 61 | 61.115 | 60.51 | 3369020 |
| 1724971200 | 60.84 | -0.12 | -0.20 | 61.18 | 61.18 | 59.955 | 1535694 |
| 1724884800 | 60.96 | 0.4 | 0.66 | 60.07 | 61.02 | 59.715 | 1654420 |
| 1724798400 | 60.56 | -0.18 | -0.30 | 60.8 | 60.9 | 59.98 | 1786960 |
| 1724712000 | 60.74 | 0.24 | 0.40 | 60.82 | 61.04 | 60.32 | 1703665 |
| 1724452800 | 60.5 | 1.25 | 2.11 | 59.61 | 60.53 | 59.34 | 1709798 |
| 1724366400 | 59.25 | 0.03 | 0.05 | 59.27 | 59.32 | 58.64 | 1875128 |
| 1724280000 | 59.22 | 0.21 | 0.36 | 58.69 | 59.27 | 58.62 | 1875872 |
| 1724193600 | 59.01 | -0.67 | -1.12 | 59.6 | 59.74 | 58.99 | 1831706 |
| 1724107200 | 59.68 | 0.59 | 1.00 | 59.34 | 59.84 | 59.1 | 2300952 |
| 1723848000 | 59.09 | 0.23 | 0.39 | 58.64 | 59.13 | 58.545 | 1936029 |
| 1723761600 | 58.86 | 0.48 | 0.82 | 58.72 | 59.15 | 58.3 | 2589231 |
| 1723675200 | 58.38 | 0 | 0.00 | 58.38 | 58.42 | 57.94 | 2353309 |
| 1723588800 | 58.38 | 0.31 | 0.53 | 57.09 | 58.43 | 56.88 | 3492363 |
| 1723502400 | 58.07 | -0.37 | -0.63 | 58.5 | 58.6 | 57.72 | 2045765 |
| 1723243200 | 58.44 | -0.04 | -0.07 | 58.28 | 58.5 | 57.92 | 1640195 |
| 1723156800 | 58.48 | 0.3 | 0.52 | 58.77 | 59.24 | 58.27 | 1849138 |
| 1723070400 | 58.18 | 0.22 | 0.38 | 58.61 | 59.21 | 58.15 | 2778017 |
| 1722984000 | 57.96 | -0.22 | -0.38 | 58.3 | 58.66 | 57.74 | 3019535 |
| 1722897600 | 58.18 | -0.73 | -1.24 | 57.93 | 58.96 | 57.58 | 3987830 |
| 1722638400 | 58.91 | -1.57 | -2.60 | 60.2 | 60.44 | 58.65 | 3980815 |
| 1722552000 | 60.48 | -1.53 | -2.47 | 62.31 | 62.67 | 60.14 | 3562606 |
| 1722465600 | 62.01 | -0.49 | -0.78 | 62.12 | 62.63 | 61 | 4783307 |
| 1722379200 | 62.5 | -0.8 | -1.26 | 61 | 63.14 | 59.04 | 6376840 |
| 1722292800 | 63.3 | -0.68 | -1.06 | 63.86 | 64.239999 | 63.28 | 3293526 |
| 1722033600 | 63.98 | 0.66 | 1.04 | 63.32 | 64.03 | 63.14 | 2048210 |
| 1721947200 | 63.32 | 0.67 | 1.07 | 62.8 | 64.31 | 62.8 | 1984652 |
| 1721860800 | 62.65 | 0.43 | 0.69 | 62.17 | 63.04 | 61.885 | 1804357 |
| 1721774400 | 62.22 | -1.89 | -2.95 | 63.81 | 64.28 | 62.19 | 2255073 |
| 1721688000 | 64.11 | -0.08 | -0.12 | 64.45 | 64.45 | 63.4052 | 868711 |
| 1721428800 | 64.19 | -0.6 | -0.93 | 64.3655 | 64.385 | 63.53 | 2576501 |
| 1721342400 | 64.79 | -0.93 | -1.42 | 65.31 | 66.08 | 64.66 | 1947571 |
| 1721256000 | 65.72 | 1.16 | 1.80 | 65.2 | 65.79 | 65.0535 | 2418592 |
| 1721169600 | 64.56 | 1.16 | 1.83 | 63 | 64.68 | 62.63 | 2129958 |
| 1721083200 | 63.4 | -0.88 | -1.37 | 64.18 | 64.5 | 63.31 | 2869261 |
| 1720824000 | 64.28 | 0.03 | 0.05 | 64.68 | 64.739999 | 63.99 | 2376759 |
| 1720737600 | 64.25 | 0.02 | 0.03 | 64.58 | 65.165 | 63.91 | 3255464 |
| 1720651200 | 64.23 | 1.1 | 1.74 | 63.5 | 64.29 | 62.82 | 3882679 |
| 1720564800 | 63.13 | -0.25 | -0.39 | 63.36 | 64.239999 | 62.97 | 3973220 |
| 1720478400 | 63.38 | 2.02 | 3.29 | 61.36 | 63.47 | 61.32 | 4529496 |
| 1720219200 | 61.36 | -1.33 | -2.12 | 62.6 | 62.6 | 60.64 | 4111661 |
| 1720040640 | 62.69 | 0.56 | 0.90 | 62.29 | 62.69 | 62.065 | 2680452 |
| 1719960000 | 62.13 | 1.49 | 2.46 | 60.74 | 62.155 | 60.61 | 3581054 |
| 1719873600 | 60.64 | 0.19 | 0.31 | 60.97 | 61.41 | 60.46 | 2185462 |
| 1719614400 | 60.45 | -0.16 | -0.26 | 60.9 | 60.93 | 60.21 | 11726048 |
| 1719528000 | 60.61 | -0.06 | -0.10 | 60.78 | 61.21 | 60.385 | 2300407 |
| 1719441600 | 60.67 | 0.02 | 0.03 | 60.4 | 61.17 | 60.18 | 3041828 |
| 1719355200 | 60.65 | -1.48 | -2.38 | 61.87 | 62.03 | 60.61 | 3908675 |
| 1719268800 | 62.13 | 0.78 | 1.27 | 61.11 | 62.27 | 60.59 | 4341982 |
| 1719009600 | 61.35 | 0.34 | 0.56 | 61.16 | 61.5 | 60.57 | 22509622 |
| 1718923200 | 61.01 | 1.1 | 1.84 | 59.98 | 61.1 | 59.68 | 3599427 |
| 1718750400 | 59.91 | -0.25 | -0.42 | 60.09 | 60.4201 | 59.25 | 3392164 |
| 1718664000 | 60.16 | 0.66 | 1.11 | 59 | 60.28 | 58.46 | 2855272 |
| 1718404800 | 59.5 | -1.23 | -2.03 | 60.44 | 60.93 | 59.27 | 2623924 |
| 1718318400 | 60.73 | 0.26 | 0.43 | 60.45 | 61.065 | 60.11 | 2499572 |
| 1718232000 | 60.47 | -1.02 | -1.66 | 61.86 | 61.86 | 60.4 | 2640691 |
| 1718145600 | 61.49 | -0.46 | -0.74 | 61.5 | 61.6 | 60.805 | 2562984 |
| 1718059200 | 61.95 | 0.68 | 1.11 | 61.27 | 62.205 | 61.13 | 4051138 |
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
