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 | 4.93 | 8.56348792774 | 57.57 | 64.17 | 54.98 | 1183091 | 59.32396294 | CS |
| 4 | 5.73 | 10.0933591686 | 56.77 | 64.17 | 54.16 | 1089485 | 57.33735402 | CS |
| 12 | 11.33 | 22.1418800078 | 51.17 | 64.17 | 48.185 | 891481 | 55.30690166 | CS |
| 26 | 4.81 | 8.33766684001 | 57.69 | 65.645 | 48.185 | 793985 | 57.69163405 | CS |
| 52 | 10.34 | 19.8236196319 | 52.16 | 65.645 | 46.295 | 732933 | 54.89229066 | CS |
| 156 | -24.07 | -27.8040891764 | 86.57 | 102.5 | 45.21 | 576694 | 67.96704848 | CS |
| 260 | -32.3 | -34.0717299578 | 94.8 | 114.36 | 45.21 | 514868 | 78.07498563 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044800 | 62.5 | 5.04 | 8.77 | 58.47 | 63.12 | 57.28 | 2555785 |
| 1780958400 | 57.46 | 1.26 | 2.24 | 56.01 | 57.83 | 54.98 | 763945 |
| 1780699200 | 56.2 | -0.87 | -1.52 | 56.43 | 56.89 | 55.54 | 899895 |
| 1780612800 | 57.07 | 0.07 | 0.12 | 57.4 | 58.175 | 56.4 | 842633 |
| 1780526400 | 57 | -0.58 | -1.01 | 57.57 | 57.975 | 56.3 | 853198 |
| 1780440000 | 57.58 | -0.43 | -0.74 | 58.04 | 58.67 | 57.505 | 759908 |
| 1780353600 | 58.01 | 0.11 | 0.19 | 56.78 | 58.03 | 55.97 | 762604 |
| 1780094400 | 57.9 | 0.58 | 1.01 | 57.16 | 58.89 | 56.62 | 1415443 |
| 1780008000 | 57.32 | 0.01 | 0.02 | 56.82 | 57.875 | 56.375 | 677096 |
| 1779921600 | 57.31 | -0.55 | -0.95 | 58.55 | 59.11 | 56.72 | 882196 |
| 1779835200 | 57.86 | 0.65 | 1.14 | 58.04 | 58.61 | 57.27 | 729186 |
| 1779489600 | 57.21 | 0.95 | 1.69 | 56.85 | 57.64 | 56.12 | 554068 |
| 1779403200 | 56.26 | 0.27 | 0.48 | 55.51 | 56.55 | 54.58 | 675525 |
| 1779316800 | 55.99 | 1.31 | 2.40 | 54.18 | 57.56 | 54.16 | 1069704 |
| 1779230400 | 54.68 | -1.99 | -3.51 | 56.13 | 56.59 | 54.52 | 1638959 |
| 1779144000 | 56.67 | 2.17 | 3.98 | 54.64 | 57 | 54.64 | 1294406 |
| 1778884800 | 54.5 | -1.65 | -2.94 | 55.48 | 56.05 | 54.16 | 1007255 |
| 1778798400 | 56.15 | -0.35 | -0.62 | 56.68 | 57.13 | 55.945 | 1415192 |
| 1778712000 | 56.5 | -0.22 | -0.39 | 56.77 | 57.82 | 56.28 | 1903209 |
| 1778625600 | 56.72 | 2.64 | 4.88 | 53.88 | 57.63 | 53.6372 | 1846095 |
| 1778539200 | 54.08 | -0.93 | -1.69 | 55.22 | 55.22 | 54.01 | 851549 |
| 1778280000 | 55.01 | 0.55 | 1.01 | 55.23 | 55.64 | 54.16 | 965460 |
| 1778193600 | 54.46 | -0.13 | -0.24 | 55.29 | 55.315 | 54.08 | 1026549 |
| 1778107200 | 54.59 | 2.33 | 4.46 | 54.45 | 55.82 | 54.3 | 1010675 |
| 1778020800 | 52.26 | -0.28 | -0.53 | 52.82 | 52.85 | 51.52 | 808517 |
| 1777934400 | 52.54 | 0.72 | 1.39 | 51.34 | 53.39 | 50.93 | 976952 |
| 1777675200 | 51.82 | -1.44 | -2.70 | 53.32 | 53.435 | 51.23 | 1190916 |
| 1777588800 | 53.26 | 4.11 | 8.36 | 49.07 | 53.485 | 48.63 | 1439830 |
| 1777502400 | 49.15 | -7.85 | -13.77 | 54.8 | 55.86 | 48.23 | 2696805 |
| 1777416000 | 57 | -0.7 | -1.21 | 57.94 | 58.13 | 56.58 | 938894 |
| 1777329600 | 57.7 | 0.3 | 0.52 | 57.5 | 58.53 | 56.41 | 676717 |
| 1777070400 | 57.4 | 0.59 | 1.04 | 57.03 | 57.69 | 56.47 | 487404 |
| 1776984000 | 56.81 | 0.05 | 0.09 | 56.73 | 57.19 | 56.055 | 364425 |
| 1776897600 | 56.76 | -0.6 | -1.05 | 57.81 | 58.17 | 56.34 | 418131 |
| 1776811200 | 57.36 | -0.61 | -1.05 | 58.01 | 58.6325 | 56.575 | 427808 |
| 1776724800 | 57.97 | -0.55 | -0.94 | 58.07 | 58.3825 | 57.615 | 566599 |
| 1776465600 | 58.52 | 1.05 | 1.83 | 57.83 | 59.915 | 57.83 | 644860 |
| 1776379200 | 57.47 | 1.8 | 3.23 | 56 | 57.66 | 55.55 | 629007 |
| 1776292800 | 55.67 | 0.32 | 0.58 | 55.22 | 55.855 | 54.325 | 552106 |
| 1776206400 | 55.35 | -1.2 | -2.12 | 56.55 | 56.745 | 55.04 | 596306 |
| 1776120000 | 56.55 | 0.13 | 0.23 | 56.18 | 56.64 | 55.005 | 667741 |
| 1775860800 | 56.42 | 0.1 | 0.18 | 56.89 | 56.97 | 55.96 | 720661 |
| 1775774400 | 56.32 | 0.09 | 0.16 | 55.81 | 56.695 | 55.23 | 652499 |
| 1775688000 | 56.23 | 1.88 | 3.46 | 56.22 | 56.51 | 55.77 | 685416 |
| 1775601600 | 54.35 | 0.47 | 0.87 | 53.73 | 54.41 | 53.18 | 597862 |
| 1775515200 | 53.88 | -0.51 | -0.94 | 54.14 | 54.63 | 52.73 | 495183 |
| 1775169600 | 54.39 | -1.05 | -1.89 | 54.55 | 56.02 | 54.03 | 296151 |
| 1775083200 | 55.44 | -0.17 | -0.31 | 55.96 | 56.4 | 55.34 | 490210 |
| 1774996800 | 55.61 | 3.34 | 6.39 | 53.05 | 55.69 | 53.05 | 746708 |
| 1774910400 | 52.27 | -0.91 | -1.71 | 53.76 | 53.8 | 52.08 | 544949 |
| 1774651200 | 53.18 | -1.02 | -1.88 | 53.39 | 54.13 | 52.8 | 604469 |
| 1774564800 | 54.2 | 0.59 | 1.10 | 53.19 | 54.645 | 52.895 | 771261 |
| 1774478400 | 53.61 | 2.8 | 5.51 | 51.13 | 53.75 | 51.13 | 815099 |
| 1774392000 | 50.81 | 0.89 | 1.78 | 49.35 | 51.21 | 49.3 | 425776 |
| 1774305600 | 49.92 | 1.11 | 2.27 | 50.17 | 51.05 | 49.9 | 829835 |
| 1774046400 | 48.81 | -1.38 | -2.75 | 50.64 | 50.64 | 48.185 | 918640 |
| 1773960000 | 50.19 | 0.1 | 0.20 | 49.51 | 50.66 | 48.61 | 800507 |
| 1773873600 | 50.09 | -1.4 | -2.72 | 51.17 | 51.51 | 49.79 | 827113 |
| 1773787200 | 51.49 | 0.83 | 1.64 | 51.24 | 52.145 | 51.1 | 784495 |
| 1773700800 | 50.66 | 0.69 | 1.38 | 50.33 | 50.995 | 50.03 | 1055387 |
| 1773441600 | 49.97 | -1.01 | -1.98 | 51.34 | 51.58 | 49.7 | 729076 |
| 1773355200 | 50.98 | -1.59 | -3.02 | 52.23 | 52.73 | 50.67 | 944809 |
| 1773268800 | 52.57 | -1.67 | -3.08 | 53.95 | 54.175 | 52.28 | 462211 |
| 1773182400 | 54.24 | -0.63 | -1.15 | 54.86 | 55.54 | 54.05 | 566666 |
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.
