Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.255 | -0.430816016219 | 59.19 | 61.08 | 58.58 | 9790005 | 59.59877864 | CS |
| 4 | 2.015 | 3.54005621926 | 56.92 | 61.08 | 54.81 | 9339231 | 57.24238609 | CS |
| 12 | 3.715 | 6.72763491489 | 55.22 | 61.08 | 53.97 | 10667613 | 57.53041516 | CS |
| 26 | 10.015 | 20.4721995094 | 48.92 | 61.08 | 46.22 | 10963686 | 53.46224552 | CS |
| 52 | 8.885 | 17.7522477522 | 50.05 | 61.08 | 39.35 | 13462596 | 49.39444544 | CS |
| 156 | -5.645 | -8.74109631465 | 64.58 | 81.435 | 39.35 | 11993344 | 60.1295884 | CS |
| 260 | -4.825 | -7.56744040151 | 63.76 | 81.435 | 39.35 | 12031120 | 60.51453787 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 59.05 | 0.29 | 0.49 | 59.08 | 59.74 | 58.805 | 6779667 |
| 1738107600 | 58.76 | -1.84 | -3.04 | 60.28 | 60.59 | 58.74 | 9211101 |
| 1738021200 | 60.6 | 0.93 | 1.56 | 60.7 | 61.08 | 59.865 | 10533834 |
| 1737762000 | 59.67 | 2.58 | 4.52 | 59.19 | 60 | 59.1 | 12635418 |
| 1737675600 | 57.09 | 0 | 0.00 | 57.09 | 57.09 | 57.09 | 0 |
| 1737589200 | 57.09 | 0.05 | 0.09 | 56.48 | 57.39 | 56.29 | 8104091 |
| 1737502800 | 57.04 | 0.75 | 1.33 | 56.87 | 57.68 | 56.61 | 8888991 |
| 1737157200 | 56.29 | -0.09 | -0.16 | 56.44 | 56.62 | 55.55 | 10911229 |
| 1737070800 | 56.38 | 0.47 | 0.84 | 55.84 | 56.415 | 55.08 | 9058114 |
| 1736984400 | 55.91 | 0.17 | 0.30 | 56.2 | 56.74 | 55.66 | 8458029 |
| 1736898000 | 55.74 | 0.38 | 0.69 | 55.59 | 55.98 | 55.46 | 7405840 |
| 1736811600 | 55.36 | -0.47 | -0.84 | 55.8 | 55.8 | 54.81 | 7118063 |
| 1736552400 | 55.83 | -0.98 | -1.73 | 56.15 | 56.52 | 55.63 | 9679746 |
| 1736379600 | 56.81 | -0.33 | -0.58 | 56.98 | 57.05 | 56.05 | 11983641 |
| 1736293200 | 57.14 | 0.46 | 0.81 | 56.68 | 57.67 | 56.52 | 10813036 |
| 1736206800 | 56.68 | 0.11 | 0.19 | 56.63 | 57.03 | 55.94 | 9373207 |
| 1735947600 | 56.57 | -0.22 | -0.39 | 56.34 | 56.8 | 56.31 | 9533514 |
| 1735861200 | 56.79 | 0.23 | 0.41 | 56.93 | 57.38 | 56.52 | 9205936 |
| 1735688400 | 56.56 | 0.5 | 0.89 | 56.07 | 56.96 | 55.93 | 7345244 |
| 1735602000 | 56.06 | -1.62 | -2.81 | 57.53 | 57.6 | 56.05 | 6592130 |
| 1735342800 | 57.68 | -0.32 | -0.55 | 57.65 | 58.375 | 57.52 | 6606665 |
| 1735256400 | 58 | 0.24 | 0.42 | 57.66 | 58.07 | 57.51 | 4689000 |
| 1735077840 | 57.76 | 0.18 | 0.31 | 57.41 | 57.77 | 57.01 | 3668168 |
| 1734997200 | 57.58 | 0.25 | 0.44 | 57.25 | 57.66 | 56.8 | 9430051 |
| 1734738000 | 57.33 | 1.03 | 1.83 | 56.31 | 57.33 | 56.0812 | 48211024 |
| 1734651600 | 56.3 | -0.54 | -0.95 | 56.8 | 57.19 | 56.11 | 11487388 |
| 1734565200 | 56.84 | -0.81 | -1.41 | 57.77 | 58.545 | 56.77 | 14107463 |
| 1734478800 | 57.65 | 1.78 | 3.19 | 56.13 | 57.77 | 56.054 | 14983707 |
| 1734392400 | 55.87 | 0.09 | 0.16 | 56.77 | 56.97 | 55.68 | 16466547 |
| 1734133200 | 55.78 | -0.5 | -0.89 | 56.2 | 56.38 | 55.04 | 9405009 |
| 1734046800 | 56.28 | -0.37 | -0.65 | 57.03 | 57.32 | 55.94 | 12119678 |
| 1733960400 | 56.65 | -1.47 | -2.53 | 58 | 58.05 | 56.615 | 10578012 |
| 1733874000 | 58.12 | -0.59 | -1.00 | 58.78 | 58.85 | 57.81 | 6896507 |
| 1733787600 | 58.71 | -0.67 | -1.13 | 59.25 | 59.76 | 58.7 | 8655978 |
| 1733528400 | 59.38 | 0.54 | 0.92 | 58.84 | 59.53 | 58.69 | 7276824 |
| 1733442000 | 58.84 | 0.47 | 0.81 | 58.3 | 59.225 | 58.23 | 8144002 |
| 1733355600 | 58.37 | -0.32 | -0.55 | 58.57 | 58.79 | 57.59 | 9532295 |
| 1733269200 | 58.69 | -1.25 | -2.09 | 59.64 | 60.0886 | 58.63 | 8763037 |
| 1733182800 | 59.94 | 0.72 | 1.22 | 59.36 | 60.07 | 58.92 | 9032315 |
| 1732917840 | 59.22 | -0.05 | -0.08 | 59.39 | 59.535 | 58.955 | 4581578 |
| 1732750800 | 59.27 | 0.53 | 0.90 | 58.82 | 59.505 | 58.78 | 7061848 |
| 1732664400 | 58.74 | -0.04 | -0.07 | 58.84 | 59.08 | 58.06 | 7432413 |
| 1732578000 | 58.78 | -0.09 | -0.15 | 59.98 | 60.68 | 58.63 | 14102671 |
| 1732318800 | 58.87 | 0.64 | 1.10 | 58.49 | 58.915 | 57.62 | 7412683 |
| 1732232400 | 58.23 | 0.35 | 0.60 | 58.16 | 58.48 | 57.47 | 7441377 |
| 1732146000 | 57.88 | -0.35 | -0.60 | 58.605 | 58.83 | 57.67 | 11237689 |
| 1732059600 | 58.23 | 1.43 | 2.52 | 56.51 | 58.65 | 56.095 | 12996051 |
| 1731973200 | 56.8 | 0.58 | 1.03 | 56.18 | 56.84 | 55.84 | 10693766 |
| 1731714000 | 56.22 | -2.28 | -3.90 | 58.15 | 58.36 | 55.82 | 21258218 |
| 1731627600 | 58.5 | 0.09 | 0.15 | 58.67 | 59.73 | 58.26 | 11939156 |
| 1731541200 | 58.41 | -0.61 | -1.03 | 59.12 | 59.49 | 57.84 | 11215179 |
| 1731454800 | 59.02 | -0.8 | -1.34 | 60.31 | 60.62 | 58.81 | 15140457 |
| 1731368400 | 59.82 | 5.68 | 10.49 | 60.7 | 61.08 | 59.53 | 27895973 |
| 1731109200 | 54.14 | -0.57 | -1.04 | 54.74 | 54.785 | 53.97 | 9208608 |
| 1731022800 | 54.71 | -0.57 | -1.03 | 55.19 | 55.515 | 54.49 | 12041157 |
| 1730936400 | 55.28 | -0.67 | -1.20 | 56.6 | 56.78 | 55.135 | 11322954 |
| 1730850000 | 55.95 | 0.5 | 0.90 | 55.14 | 56.28 | 54.72 | 9270960 |
| 1730763600 | 55.45 | 1.13 | 2.08 | 54.24 | 55.77 | 54.24 | 10808189 |
| 1730500800 | 54.32 | -1.45 | -2.60 | 55.87 | 55.9 | 54.2 | 12893606 |
| 1730414400 | 55.77 | 3.11 | 5.91 | 53.8 | 56.2 | 53.56 | 18676944 |
| 1730328000 | 52.66 | 0.16 | 0.30 | 52.5 | 53.15 | 52.29 | 9652244 |
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
