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 | 0.95 | 1.60880609653 | 59.05 | 60.725 | 57.67 | 7098861 | 59.00220487 | CS |
| 4 | 0.7 | 1.18043844857 | 59.3 | 61.27 | 55.51 | 11542109 | 58.42298706 | CS |
| 12 | 3.79 | 6.742572496 | 56.21 | 61.27 | 52.65 | 9821920 | 57.54420001 | CS |
| 26 | -2.7553352 | -4.3905991279 | 62.7553352 | 68.22247922 | 48 | 11720400 | 56.0663682 | CS |
| 52 | 17.05478786 | 39.7128969916 | 42.94521214 | 68.22247922 | 42.94521214 | 6063412 | 56.00782992 | CS |
| 156 | 25.18123489 | 72.3208729846 | 34.81876511 | 68.22247922 | 23.56671607 | 2211591 | 54.04454562 | CS |
| 260 | 44.69625195 | 292.060819376 | 15.30374805 | 68.22247922 | 8.17550003 | 1472427 | 50.80251128 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 58.88 | 0.15 | 0.26 | 59.06 | 59.22 | 58.19 | 6388548 |
| 1732059600 | 58.73 | -0.08 | -0.14 | 58.44 | 59.0484 | 57.67 | 9446674 |
| 1731973200 | 58.81 | 0.18 | 0.31 | 58.68 | 59.38 | 58.462 | 5887317 |
| 1731714000 | 58.63 | -1.28 | -2.14 | 59.08 | 59.29 | 58.525 | 6264242 |
| 1731627600 | 59.91 | 0.64 | 1.08 | 59.05 | 60.725 | 58.79 | 7507525 |
| 1731541200 | 59.27 | -1.22 | -2.02 | 60.9 | 61.27 | 59.19 | 9384663 |
| 1731454800 | 60.49 | 1.22 | 2.06 | 59.29 | 60.7762 | 59.17 | 15544335 |
| 1731368400 | 59.27 | 0.46 | 0.78 | 58.96 | 59.3799 | 58.31 | 12976408 |
| 1731109200 | 58.81 | 0.6 | 1.03 | 58.21 | 59.425 | 58.2 | 8151246 |
| 1731022800 | 58.21 | 0.52 | 0.90 | 58 | 59.14 | 58 | 7965576 |
| 1730936400 | 57.69 | 1.51 | 2.69 | 57.87 | 58.26 | 57.19 | 10698755 |
| 1730850000 | 56.18 | -0.2 | -0.35 | 56.41 | 56.765 | 55.885 | 10261544 |
| 1730763600 | 56.38 | -2.21 | -3.77 | 58.37 | 58.4 | 56.37 | 10743750 |
| 1730500800 | 58.59 | 2.82 | 5.06 | 56.31 | 58.96 | 56.31 | 19801488 |
| 1730414400 | 55.77 | 0.04 | 0.07 | 56.05 | 57.42 | 55.76 | 14175014 |
| 1730328000 | 55.73 | -4.76 | -7.87 | 57.37 | 58 | 55.51 | 27277742 |
| 1730241600 | 60.49 | -0.11 | -0.18 | 60.74 | 60.76 | 59.94 | 23800240 |
| 1730155200 | 60.6 | 1.16 | 1.95 | 59.75 | 61.25 | 59.75 | 11463446 |
| 1729896000 | 59.44 | 0 | 0.00 | 59.82 | 59.86 | 59.225 | 6071071 |
| 1729809600 | 59.44 | 0.42 | 0.71 | 59.3 | 59.63 | 58.97 | 7032590 |
| 1729723200 | 59.02 | -0.86 | -1.44 | 59.56 | 59.58 | 58.42 | 9411338 |
| 1729636800 | 59.88 | 0.18 | 0.30 | 59.7 | 60.1 | 59.25 | 7652142 |
| 1729550400 | 59.7 | 0.31 | 0.52 | 59.73 | 59.845 | 59.21 | 6419000 |
| 1729291200 | 59.39 | 0.53 | 0.90 | 59.12 | 59.495 | 58.75 | 5859897 |
| 1729204800 | 58.86 | -0.26 | -0.44 | 59.34 | 59.385 | 58.52 | 6325170 |
| 1729118400 | 59.12 | -0.69 | -1.15 | 59.91 | 60.09 | 58.85 | 5854952 |
| 1729032000 | 59.81 | 0.53 | 0.89 | 59.63 | 60.09 | 58.91 | 8130369 |
| 1728945600 | 59.28 | 0.63 | 1.07 | 59.16 | 59.6 | 58.6942 | 5982563 |
| 1728686400 | 58.65 | 0.32 | 0.55 | 58.47 | 59.48 | 58.47 | 7124271 |
| 1728600000 | 58.33 | 0.4 | 0.69 | 57.405 | 58.355 | 57.015 | 4998873 |
| 1728513600 | 57.93 | -0.05 | -0.09 | 58.17 | 58.4 | 57.54 | 8542276 |
| 1728427200 | 57.98 | 1.25 | 2.20 | 57.08 | 58.35 | 57.08 | 8610423 |
| 1728340800 | 56.73 | -0.38 | -0.67 | 57.33 | 57.47 | 56.425 | 7355687 |
| 1728081600 | 57.11 | 0.41 | 0.72 | 57 | 57.25 | 56.435 | 5906410 |
| 1727995200 | 56.7 | -0.98 | -1.70 | 57.365 | 57.365 | 56.23 | 6856438 |
| 1727908800 | 57.68 | 0.51 | 0.89 | 56.595 | 57.81 | 55.94 | 7127997 |
| 1727822400 | 57.17 | -0.45 | -0.78 | 57.92 | 57.92 | 56.744 | 8452106 |
| 1727735520 | 57.62 | 0.28 | 0.49 | 57.24 | 58.105 | 57.1 | 10165949 |
| 1727476800 | 57.34 | -0.71 | -1.22 | 57.99 | 58.13 | 56.89 | 9051502 |
| 1727390400 | 58.05 | -0.33 | -0.57 | 58.75 | 59 | 57.755 | 10291449 |
| 1727304000 | 58.38 | 0.42 | 0.72 | 58 | 58.4499 | 57.63 | 8410725 |
| 1727217600 | 57.96 | -0.33 | -0.57 | 58.45 | 58.45 | 57.52 | 8902547 |
| 1727131200 | 58.29 | 1.06 | 1.85 | 57.53 | 58.5 | 57.28 | 9302392 |
| 1726872000 | 57.23 | -0.74 | -1.28 | 57.64 | 58.18 | 56.99 | 14684244 |
| 1726785600 | 57.97 | 1.04 | 1.83 | 58.29 | 58.38 | 57.41 | 9255657 |
| 1726699200 | 56.93 | -1.57 | -2.68 | 58.06 | 58.26 | 56.81 | 9994459 |
| 1726612800 | 58.5 | 0.84 | 1.46 | 57.99 | 58.765 | 57.511 | 10306228 |
| 1726526400 | 57.66 | 1.54 | 2.74 | 56.59 | 57.75 | 56.5 | 10408555 |
| 1726267200 | 56.12 | -0.23 | -0.41 | 56.05 | 56.57 | 55.6905 | 7671490 |
| 1726180800 | 56.35 | 0.56 | 1.00 | 55.94 | 56.48 | 55.55 | 8816032 |
| 1726094400 | 55.79 | 1.58 | 2.91 | 54.32 | 55.87 | 53.96 | 12788321 |
| 1726008000 | 54.21 | -0.08 | -0.15 | 54.51 | 54.9 | 53.68 | 7831427 |
| 1725921600 | 54.29 | 0.61 | 1.14 | 54.19 | 54.83 | 54 | 9470274 |
| 1725662400 | 53.68 | 0.65 | 1.23 | 53.63 | 54.52 | 53.5501 | 12997624 |
| 1725576000 | 53.03 | -0.31 | -0.58 | 53.365 | 53.78 | 52.915 | 8142930 |
| 1725489600 | 53.34 | -0.18 | -0.34 | 52.96 | 53.47 | 52.65 | 12214851 |
| 1725403200 | 53.52 | -2.56 | -4.56 | 56.52 | 56.53 | 53.18 | 13815539 |
| 1725057600 | 56.08 | 0.45 | 0.81 | 55.91 | 56.23 | 55.18 | 12841068 |
| 1724971200 | 55.63 | -0.14 | -0.25 | 56.21 | 56.4865 | 55.54 | 10677908 |
| 1724884800 | 55.77 | -0.37 | -0.66 | 56.69 | 56.98 | 55.226 | 13726865 |
| 1724798400 | 56.14 | 1.39 | 2.54 | 54.38 | 56.3 | 54.19 | 14873609 |
| 1724712000 | 54.75 | 1.04 | 1.94 | 53.88 | 55.045 | 53.78 | 12164988 |
| 1724452800 | 53.71 | 0.26 | 0.49 | 53.81 | 53.95 | 53.1 | 9916358 |
| 1724366400 | 53.45 | -0.28 | -0.52 | 53.54 | 54.26 | 53.21 | 10421517 |
| 1724280000 | 53.73 | 1.79 | 3.45 | 52.24 | 53.975 | 52.08 | 14520156 |
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
Premium
