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 | -2.15 | -3.43505352293 | 62.59 | 62.69 | 58.76 | 1683335 | 60.37504194 | CS |
| 4 | 1.29 | 2.18089602705 | 59.15 | 63.05 | 57.13 | 1925026 | 60.10499309 | CS |
| 12 | -3.49 | -5.45909588613 | 63.93 | 66.29 | 54.16 | 1785860 | 59.73339331 | CS |
| 26 | -9.42 | -13.4841110793 | 69.86 | 81.865 | 54.16 | 1588794 | 65.0846368 | CS |
| 52 | -9.13 | -13.1234727612 | 69.57 | 81.865 | 54.16 | 1418640 | 66.99321729 | CS |
| 156 | -10.29 | -14.5482821999 | 70.73 | 92.445 | 54.16 | 1215296 | 71.28733444 | CS |
| 260 | -10.37 | -14.6448241774 | 70.81 | 92.445 | 46.58 | 1154471 | 69.01585204 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 60.44 | 1.42 | 2.41 | 59.43 | 61.39 | 59.135 | 1610161 |
| 1783636800 | 59.02 | -0.45 | -0.76 | 59.63 | 59.9 | 58.76 | 2061277 |
| 1783550400 | 59.47 | -1.84 | -3.00 | 60.27 | 60.56 | 58.905 | 1746106 |
| 1783464000 | 61.31 | -1.14 | -1.83 | 62.4 | 62.43 | 61.15 | 1489314 |
| 1783377600 | 62.45 | -0.27 | -0.43 | 62.59 | 62.69 | 61.62 | 1436641 |
| 1783032000 | 62.72 | 0.58 | 0.93 | 62.47 | 62.76 | 61.6623 | 1700194 |
| 1782945600 | 62.14 | -0.58 | -0.92 | 62.51 | 63.01 | 61.75 | 1504690 |
| 1782859200 | 62.72 | 1.04 | 1.69 | 61.82 | 63.05 | 61.355 | 1450615 |
| 1782772800 | 61.68 | -0.04 | -0.06 | 61.3 | 61.76 | 60.5401 | 1469655 |
| 1782513600 | 61.72 | 0.59 | 0.97 | 61.58 | 62.345 | 60.54 | 3061937 |
| 1782427200 | 61.13 | 0.95 | 1.58 | 60.8 | 62.525 | 60.486 | 1600238 |
| 1782340800 | 60.18 | 2.74 | 4.77 | 58.18 | 60.97 | 58.18 | 1703578 |
| 1782254400 | 57.44 | -1.25 | -2.13 | 57.19 | 58.35 | 57.13 | 1624133 |
| 1782168000 | 58.69 | 0.47 | 0.81 | 58.1 | 58.7399 | 57.605 | 2903715 |
| 1781822400 | 58.22 | 0.34 | 0.59 | 58.97 | 60.1 | 58.07 | 4224934 |
| 1781736000 | 57.88 | -2.36 | -3.92 | 60 | 60.795 | 57.715 | 1835417 |
| 1781649600 | 60.24 | 0.22 | 0.37 | 60.22 | 61.23 | 60.17 | 1342415 |
| 1781563200 | 60.02 | 0.94 | 1.59 | 59.75 | 60.85 | 59.63 | 1848267 |
| 1781304000 | 59.08 | 0.42 | 0.72 | 59.15 | 59.62 | 58.4151 | 1646959 |
| 1781217600 | 58.66 | 1.44 | 2.52 | 57.94 | 59 | 57.16 | 1657623 |
| 1781131200 | 57.22 | -2.01 | -3.39 | 58.53 | 59.045 | 57.2 | 1938090 |
| 1781044800 | 59.23 | 1.9 | 3.31 | 57.75 | 59.26 | 57.5 | 1799091 |
| 1780958400 | 57.33 | 0.13 | 0.23 | 57.04 | 57.94 | 56.73 | 1825524 |
| 1780699200 | 57.2 | 0.19 | 0.33 | 57.03 | 57.665 | 56.55 | 1811300 |
| 1780612800 | 57.01 | 0.28 | 0.49 | 57.56 | 58 | 56.41 | 2141491 |
| 1780526400 | 56.73 | -0.03 | -0.05 | 56.56 | 57.3 | 56.4329 | 1085213 |
| 1780440000 | 56.76 | 0.98 | 1.76 | 56.23 | 56.97 | 56.055 | 1262285 |
| 1780353600 | 55.78 | -0.94 | -1.66 | 56.42 | 56.78 | 55.42 | 1683408 |
| 1780094400 | 56.72 | -0.9 | -1.56 | 57.3 | 57.54 | 56.66 | 1738494 |
| 1780008000 | 57.62 | -0.39 | -0.67 | 57.36 | 57.77 | 56.96 | 1340463 |
| 1779921600 | 58.01 | -0.32 | -0.55 | 58.91 | 59.47 | 57.91 | 1341786 |
| 1779835200 | 58.33 | 1.05 | 1.83 | 57.66 | 58.59 | 57.3301 | 1671581 |
| 1779489600 | 57.28 | 0.11 | 0.19 | 57.42 | 57.7189 | 56.78 | 1373924 |
| 1779403200 | 57.17 | 0.49 | 0.86 | 56.13 | 57.24 | 55.25 | 1407884 |
| 1779316800 | 56.68 | 0.73 | 1.30 | 54.715 | 56.8 | 54.16 | 1636759 |
| 1779230400 | 55.95 | -0.75 | -1.32 | 56.2 | 56.39 | 55.08 | 1384895 |
| 1779144000 | 56.7 | 0.69 | 1.23 | 56.14 | 57.29 | 56.07 | 1592410 |
| 1778884800 | 56.01 | -1.96 | -3.38 | 56.98 | 57.37 | 55.98 | 1829771 |
| 1778798400 | 57.97 | 0.99 | 1.74 | 57.63 | 58.01 | 57.05 | 1867778 |
| 1778712000 | 56.98 | -1.11 | -1.91 | 57.84 | 58.225 | 56.77 | 1558503 |
| 1778625600 | 58.09 | -0.43 | -0.73 | 58.67 | 58.865 | 57.49 | 1391696 |
| 1778539200 | 58.52 | -0.08 | -0.14 | 58.66 | 59.21 | 58.28 | 1764802 |
| 1778280000 | 58.6 | -1.63 | -2.71 | 60.41 | 60.74 | 58.59 | 1859563 |
| 1778193600 | 60.23 | -0.83 | -1.36 | 61.21 | 61.41 | 59.76 | 1973264 |
| 1778107200 | 61.06 | 2.18 | 3.70 | 59.93 | 61.44 | 59.82 | 1857862 |
| 1778020800 | 58.88 | 0.02 | 0.03 | 59.12 | 59.18 | 58.2153 | 1461660 |
| 1777934400 | 58.86 | -1.49 | -2.47 | 59.66 | 60.09 | 58.47 | 2080071 |
| 1777675200 | 60.35 | -1.49 | -2.41 | 62 | 62.225 | 60.02 | 2367009 |
| 1777588800 | 61.84 | -1.84 | -2.89 | 64.64 | 65.3 | 59.83 | 4557447 |
| 1777502400 | 63.68 | -0.23 | -0.36 | 63.91 | 64.379999 | 63.12 | 2616099 |
| 1777416000 | 63.91 | -0.77 | -1.19 | 65.019999 | 65.019999 | 63.345 | 1260674 |
| 1777329600 | 64.68 | 0.3 | 0.47 | 64.629999 | 65.2625 | 64.18 | 1354151 |
| 1777070400 | 64.379999 | -0.71 | -1.09 | 64.97 | 65.349999 | 64.125 | 1145368 |
| 1776984000 | 65.09 | 0.28 | 0.43 | 65.2 | 65.92 | 64.76 | 1456018 |
| 1776897600 | 64.81 | -0.18 | -0.28 | 65.5 | 65.735 | 64.265 | 1372608 |
| 1776811200 | 64.989999 | -0.61 | -0.93 | 65.59 | 66.18 | 64.87 | 853105 |
| 1776724800 | 65.599999 | 0.78 | 1.20 | 64.629999 | 65.68 | 64.44 | 1403363 |
| 1776465600 | 64.819999 | 1.54 | 2.43 | 63.93 | 66.29 | 63.93 | 2422692 |
| 1776379200 | 63.28 | -0.09 | -0.14 | 63.44 | 64.239999 | 63 | 1745770 |
| 1776292800 | 63.37 | -3.56 | -5.32 | 66.069999 | 66.56 | 62.14 | 2406493 |
| 1776206400 | 66.93 | -0.25 | -0.37 | 67.06 | 67.28 | 66.5 | 1059086 |
| 1776120000 | 67.18 | 1.26 | 1.91 | 65.79 | 67.21 | 65.427 | 1125634 |
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.
