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 | 1.65 | 2.95434198747 | 55.85 | 58.3299 | 54.55 | 158722 | 56.30568085 | CS |
| 4 | -9.71 | -14.4472548728 | 67.21 | 68.02 | 54.5001 | 221832 | 57.86705521 | CS |
| 12 | -2.29 | -3.83007191838 | 59.79 | 69.605 | 54.5001 | 152664 | 61.79389037 | CS |
| 26 | -9.37 | -14.0122625991 | 66.87 | 69.605 | 54.5001 | 137035 | 62.31268635 | CS |
| 52 | -3.34 | -5.48980933596 | 60.84 | 69.605 | 52.76 | 140153 | 61.69176121 | CS |
| 156 | -0.55 | -0.947459086994 | 58.05 | 76.16 | 46.74 | 111105 | 63.09881392 | CS |
| 260 | -21.83 | -27.5179629396 | 79.33 | 112.27 | 46.74 | 99534 | 68.84035533 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 57 | 0.25 | 0.44 | 57.15 | 58.15 | 56.96 | 441903 |
| 1782427200 | 56.75 | 0.01 | 0.02 | 57.3 | 58.3299 | 56.48 | 165363 |
| 1782340800 | 56.74 | 0.34 | 0.60 | 56.81 | 57.43 | 55.66 | 131071 |
| 1782254400 | 56.4 | 1.06 | 1.92 | 55.86 | 56.7775 | 55.42 | 185317 |
| 1782168000 | 55.34 | -0.31 | -0.56 | 55.85 | 56 | 54.55 | 153135 |
| 1781822400 | 55.65 | 0.76 | 1.38 | 55.11 | 56.6 | 54.5001 | 452372 |
| 1781736000 | 54.89 | -1.5 | -2.66 | 56.07 | 56.52 | 54.7 | 295174 |
| 1781649600 | 56.39 | -0.07 | -0.12 | 55.3 | 56.87 | 55.3 | 236379 |
| 1781563200 | 56.46 | -1.93 | -3.31 | 58.89 | 59.8 | 56.46 | 227974 |
| 1781304000 | 58.39 | 0.63 | 1.09 | 57.28 | 59.36 | 57.275 | 110547 |
| 1781217600 | 57.76 | -0.72 | -1.23 | 58.69 | 59.125 | 57.48 | 149556 |
| 1781131200 | 58.48 | 0.61 | 1.05 | 58.38 | 59.57 | 58.11 | 168716 |
| 1781044800 | 57.87 | 0.37 | 0.64 | 57.53 | 58.56 | 57.0645 | 491363 |
| 1780958400 | 57.5 | -1.76 | -2.97 | 58.36 | 59.05 | 57.11 | 345226 |
| 1780699200 | 59.26 | -0.74 | -1.23 | 60 | 60.99 | 58.32 | 252320 |
| 1780612800 | 60 | -0.21 | -0.35 | 60.88 | 61.37 | 59.39 | 229476 |
| 1780526400 | 60.21 | 0.58 | 0.97 | 59.27 | 60.53 | 58.53 | 160427 |
| 1780440000 | 59.63 | -7.04 | -10.56 | 62.83 | 62.83 | 57.68 | 260813 |
| 1780353600 | 66.67 | -0.81 | -1.20 | 66.81 | 68.02 | 65.01 | 89133 |
| 1780094400 | 67.48 | -0.21 | -0.31 | 67.21 | 67.65 | 66.04 | 110447 |
| 1780008000 | 67.69 | -0.02 | -0.03 | 67.8 | 68.155 | 66.94 | 64349 |
| 1779921600 | 67.71 | -0.44 | -0.65 | 68.63 | 69 | 67.395 | 77245 |
| 1779835200 | 68.15 | -0.09 | -0.13 | 68.13 | 68.87 | 67.13 | 81140 |
| 1779489600 | 68.24 | 0.84 | 1.25 | 67.69 | 68.43 | 66.345 | 62779 |
| 1779403200 | 67.4 | 0.33 | 0.49 | 66.47 | 67.47 | 65.535 | 85788 |
| 1779316800 | 67.069999 | 0.38 | 0.57 | 66.56 | 67.34 | 64.349999 | 112211 |
| 1779230400 | 66.69 | -0.9 | -1.33 | 67.57 | 68.29 | 66.03 | 192551 |
| 1779144000 | 67.59 | 0.62 | 0.93 | 67.14 | 68.025 | 67 | 69084 |
| 1778884800 | 66.97 | -0.91 | -1.34 | 68.08 | 68.7 | 66.73 | 127419 |
| 1778798400 | 67.88 | -0.61 | -0.89 | 68.55 | 68.99 | 67.59 | 71730 |
| 1778712000 | 68.49 | -0.4 | -0.58 | 68.76 | 69 | 67 | 100996 |
| 1778625600 | 68.89 | 0.97 | 1.43 | 68.25 | 68.91 | 66.76 | 114907 |
| 1778539200 | 67.92 | 0.27 | 0.40 | 68.22 | 68.68 | 67 | 61225 |
| 1778280000 | 67.65 | 0.2 | 0.30 | 67.6 | 68.5 | 66.75 | 60159 |
| 1778193600 | 67.45 | 0.25 | 0.37 | 67.05 | 68.2401 | 66.709999 | 63979 |
| 1778107200 | 67.2 | 1.74 | 2.66 | 66.14 | 67.48 | 65.599999 | 126157 |
| 1778020800 | 65.459999 | -3.31 | -4.81 | 67.74 | 68.4999 | 65.17 | 153042 |
| 1777934400 | 68.77 | 0.39 | 0.57 | 67.94 | 69.605 | 67.805 | 92553 |
| 1777675200 | 68.38 | 0.11 | 0.16 | 68.5 | 69.16 | 66.69 | 75789 |
| 1777588800 | 68.27 | 1.03 | 1.53 | 67.25 | 68.67 | 65.425 | 98481 |
| 1777502400 | 67.24 | -1.14 | -1.67 | 68.01 | 68.67 | 66.64 | 136991 |
| 1777416000 | 68.38 | 2.04 | 3.08 | 66.87 | 68.545 | 66.209999 | 182986 |
| 1777329600 | 66.34 | -0.15 | -0.23 | 65.989999 | 66.98 | 65.54 | 90989 |
| 1777070400 | 66.489999 | 0.62 | 0.94 | 65.5 | 66.489999 | 64.8 | 129912 |
| 1776984000 | 65.87 | 0.81 | 1.25 | 65.43 | 66.05 | 64.61 | 92851 |
| 1776897600 | 65.06 | -0.57 | -0.87 | 65.8 | 65.989999 | 63.995 | 107303 |
| 1776811200 | 65.629999 | -0.95 | -1.43 | 66.56 | 66.56 | 65.135 | 159428 |
| 1776724800 | 66.58 | 1.48 | 2.27 | 64.97 | 66.879999 | 64.405 | 108262 |
| 1776465600 | 65.099999 | 1.44 | 2.26 | 64.2 | 65.41 | 63.71 | 102874 |
| 1776379200 | 63.66 | 1.22 | 1.95 | 62.17 | 63.66 | 62.035 | 187978 |
| 1776292800 | 62.44 | -0.05 | -0.08 | 62.17 | 63.525 | 61.6788 | 72690 |
| 1776206400 | 62.49 | -0.56 | -0.89 | 62.77 | 63.305 | 62.235 | 464619 |
| 1776120000 | 63.05 | -0.87 | -1.36 | 64 | 64.1588 | 62.58 | 132421 |
| 1775860800 | 63.92 | 1.88 | 3.03 | 62.42 | 64.19 | 62.05 | 127900 |
| 1775774400 | 62.04 | 1.02 | 1.67 | 60.56 | 62.55 | 60.56 | 100214 |
| 1775688000 | 61.02 | 0.84 | 1.40 | 60.89 | 61.15 | 60.475 | 106803 |
| 1775601600 | 60.18 | 0.9 | 1.52 | 60.71 | 61.65 | 59.78 | 146804 |
| 1775515200 | 59.28 | -0.62 | -1.04 | 59.79 | 60.03 | 59.28 | 144418 |
| 1775169600 | 59.9 | 2.12 | 3.67 | 57.94 | 60.01 | 57.0458 | 121004 |
| 1775083200 | 57.78 | 0.33 | 0.57 | 57.55 | 58.345 | 57.45 | 81293 |
| 1774996800 | 57.45 | 0.02 | 0.03 | 57.99 | 58.57 | 57.09 | 89539 |
| 1774910400 | 57.43 | -0.34 | -0.59 | 57.56 | 58.02 | 56.905 | 152121 |
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.
