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 | 0.814 | 1.40708729473 | 57.85 | 59.195 | 56.84 | 37601253 | 57.82802885 | CS |
| 4 | 5.534 | 10.4159608507 | 53.13 | 59.195 | 52.8 | 37776686 | 56.25680441 | CS |
| 12 | 6.904 | 13.3384853168 | 51.76 | 59.195 | 49.3 | 36326866 | 53.5477365 | CS |
| 26 | 3.569 | 6.47790180597 | 55.095 | 59.195 | 46.115 | 38980374 | 52.31267785 | CS |
| 52 | 10.304 | 21.3068651778 | 48.36 | 59.195 | 44.75 | 37647806 | 51.55053922 | CS |
| 156 | 29.994 | 104.618067667 | 28.67 | 59.195 | 24.96 | 39637490 | 41.79716117 | CS |
| 260 | 17.244 | 41.6320618059 | 41.42 | 59.195 | 24.96 | 43026948 | 39.58279986 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 58.73 | 0.37 | 0.63 | 58.935 | 59 | 57.94 | 29400642 |
| 1782945600 | 58.36 | 1.38 | 2.42 | 57.13 | 58.48 | 56.845 | 35276103 |
| 1782859200 | 56.98 | -0.9 | -1.55 | 57.47 | 57.75 | 56.84 | 41298557 |
| 1782772800 | 57.88 | 0 | 0.00 | 57.78 | 58.335 | 57.61 | 28917964 |
| 1782513600 | 57.88 | -0.31 | -0.53 | 58.45 | 58.6299 | 57.44 | 48754706 |
| 1782427200 | 58.19 | 0.46 | 0.80 | 57.85 | 59.195 | 57.85 | 33758934 |
| 1782340800 | 57.73 | -0.18 | -0.31 | 58 | 58.33 | 57.385 | 30317499 |
| 1782254400 | 57.91 | 0.54 | 0.94 | 57.27 | 58.01 | 57.2 | 30035392 |
| 1782168000 | 57.37 | 1.17 | 2.08 | 56.85 | 57.725 | 56.81 | 38657184 |
| 1781822400 | 56.2 | -0.33 | -0.58 | 57.18 | 57.33 | 56.03 | 70439171 |
| 1781736000 | 56.53 | -0.31 | -0.55 | 57.14 | 57.98 | 56.295 | 40477755 |
| 1781649600 | 56.84 | 0.97 | 1.74 | 56.5 | 57.07 | 56.23 | 33409604 |
| 1781563200 | 55.87 | -0.15 | -0.27 | 56.6188 | 57 | 55.74 | 31611655 |
| 1781304000 | 56.02 | 0.86 | 1.56 | 55.36 | 56.19 | 55.26 | 32989410 |
| 1781217600 | 55.16 | 0.62 | 1.14 | 54.715 | 55.305 | 54.065 | 31745450 |
| 1781131200 | 54.54 | 0.12 | 0.22 | 54.5 | 55.3 | 54.22 | 37016646 |
| 1781044800 | 54.42 | 0.79 | 1.47 | 53.95 | 54.615 | 53.65 | 32324762 |
| 1780958400 | 53.63 | -0.2 | -0.37 | 53.715 | 54.35 | 53.57 | 30335288 |
| 1780699200 | 53.83 | -0.34 | -0.63 | 54.17 | 54.28 | 53.32 | 38813633 |
| 1780612800 | 54.17 | 1.77 | 3.38 | 53.13 | 54.33 | 52.8 | 51577314 |
| 1780526400 | 52.4 | -0.08 | -0.15 | 52.28 | 52.55 | 51.215 | 48059284 |
| 1780440000 | 52.48 | 0.97 | 1.88 | 51.26 | 52.71 | 51.26 | 42103475 |
| 1780353600 | 51.51 | -0.09 | -0.17 | 51.25 | 51.825 | 50.85 | 34301668 |
| 1780094400 | 51.6 | 0.83 | 1.63 | 50.97 | 51.8 | 50.605 | 57926485 |
| 1780008000 | 50.77 | -0.33 | -0.65 | 50.9233 | 51.5 | 50.64 | 48528424 |
| 1779921600 | 51.1 | -1.1 | -2.11 | 52.25 | 52.49 | 50.76 | 48512715 |
| 1779835200 | 52.2 | 0.4 | 0.77 | 52.06 | 52.5 | 51.88 | 27392088 |
| 1779489600 | 51.8 | 0.31 | 0.60 | 51.69 | 52.15 | 51.645 | 26662969 |
| 1779403200 | 51.49 | 0.26 | 0.51 | 51.08 | 51.5 | 50.755 | 27462677 |
| 1779316800 | 51.23 | 0.53 | 1.05 | 51 | 51.575 | 50.49 | 47728401 |
| 1779230400 | 50.7 | 0.01 | 0.02 | 50.725 | 51.275 | 50.375 | 44156184 |
| 1779144000 | 50.69 | 0.92 | 1.85 | 49.72 | 50.92 | 49.72 | 33304862 |
| 1778884800 | 49.77 | -0.08 | -0.16 | 49.62 | 49.99 | 49.3 | 46000390 |
| 1778798400 | 49.85 | 0.01 | 0.02 | 50.06 | 50.47 | 49.49 | 37642594 |
| 1778712000 | 49.84 | -0.94 | -1.85 | 50.44 | 50.78 | 49.8 | 29817167 |
| 1778625600 | 50.78 | 0.23 | 0.45 | 50.83 | 51.08 | 49.84 | 33517394 |
| 1778539200 | 50.55 | -0.76 | -1.48 | 51.09 | 51.39 | 50.27 | 33135292 |
| 1778280000 | 51.31 | -1.44 | -2.73 | 52.98 | 53.01 | 51.095 | 36097294 |
| 1778193600 | 52.75 | -0.85 | -1.59 | 53.555 | 54 | 52.5001 | 28743365 |
| 1778107200 | 53.6 | 0.48 | 0.90 | 53.82 | 54.2 | 53.47 | 27541410 |
| 1778020800 | 53.12 | 0.93 | 1.78 | 52.49 | 53.355 | 52.28 | 28143274 |
| 1777934400 | 52.19 | -1.05 | -1.97 | 53.07 | 53.07 | 52 | 42630788 |
| 1777675200 | 53.24 | -0.22 | -0.41 | 53.69 | 54.06 | 53.09 | 24827331 |
| 1777588800 | 53.46 | 0.58 | 1.10 | 52.6 | 53.6567 | 52.15 | 27090462 |
| 1777502400 | 52.88 | 0.22 | 0.42 | 52.28 | 53.02 | 51.83 | 26245191 |
| 1777416000 | 52.66 | 0.03 | 0.06 | 53.02 | 53.43 | 52.625 | 21152712 |
| 1777329600 | 52.63 | 0.58 | 1.11 | 51.98 | 52.93 | 51.83 | 28043188 |
| 1777070400 | 52.05 | -0.42 | -0.80 | 52.32 | 52.51 | 51.93 | 30267585 |
| 1776984000 | 52.47 | -0.65 | -1.22 | 53.06 | 53.52 | 52.245 | 31892584 |
| 1776897600 | 53.12 | -0.36 | -0.67 | 53.67 | 53.8 | 53 | 24268473 |
| 1776811200 | 53.48 | -0.47 | -0.87 | 53.99 | 54.65 | 53.211 | 34265476 |
| 1776724800 | 53.95 | 0.04 | 0.07 | 53.61 | 53.95 | 53.175 | 44000086 |
| 1776465600 | 53.91 | 0.4 | 0.75 | 54.16 | 54.6 | 53.75 | 43482947 |
| 1776379200 | 53.51 | -0.81 | -1.49 | 54.05 | 54.51 | 53.47 | 35179016 |
| 1776292800 | 54.32 | 0.97 | 1.82 | 54.25 | 55.4 | 53.705 | 63864931 |
| 1776206400 | 53.35 | 0 | 0.00 | 53.1 | 53.57 | 52.795 | 40167133 |
| 1776120000 | 53.35 | 0.81 | 1.54 | 52.28 | 53.44 | 51.85 | 27818654 |
| 1775860800 | 52.54 | -0.17 | -0.32 | 52.75 | 52.83 | 52.2 | 25218891 |
| 1775774400 | 52.71 | 0.83 | 1.60 | 51.76 | 52.835 | 51.625 | 32008363 |
| 1775688000 | 51.88 | 1.6 | 3.18 | 51.9 | 52.225 | 51.371 | 35687341 |
| 1775601600 | 50.28 | 0.22 | 0.44 | 49.8 | 50.48 | 49.615 | 28052792 |
| 1775515200 | 50.06 | 0.68 | 1.38 | 49.43 | 50.115 | 49.25 | 28498752 |
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.
