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 | 2.17 | 3.77194507214 | 57.53 | 59.675 | 57.5 | 541664 | 58.75113414 | CS |
| 4 | 2.17 | 3.77194507214 | 57.53 | 61.02 | 55.6401 | 649344 | 58.0002459 | CS |
| 12 | 8.67 | 16.9900058789 | 51.03 | 61.02 | 50.715 | 683118 | 56.87222111 | CS |
| 26 | 9.35 | 18.5700099305 | 50.35 | 62.08 | 48.36 | 784253 | 55.49644094 | CS |
| 52 | 1.99 | 3.44827586207 | 57.71 | 62.08 | 48.105 | 820456 | 54.88771531 | CS |
| 156 | 15.96 | 36.488340192 | 43.74 | 62.08 | 39.655 | 688768 | 49.45131139 | CS |
| 260 | 5.89 | 10.9459208326 | 53.81 | 62.08 | 33.92 | 630320 | 48.1770261 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 59.7 | 0.66 | 1.12 | 59.45 | 59.83 | 59.05 | 898620 |
| 1782427200 | 59.04 | 0.1 | 0.17 | 59.19 | 59.545 | 57.9 | 488477 |
| 1782340800 | 58.94 | -0.24 | -0.41 | 59.36 | 59.61 | 58.67 | 571890 |
| 1782254400 | 59.18 | 1.14 | 1.96 | 58.11 | 59.26 | 58.09 | 471584 |
| 1782168000 | 58.04 | 0.53 | 0.92 | 57.53 | 58.265 | 57.5 | 634706 |
| 1781822400 | 57.51 | -0.13 | -0.23 | 58.06 | 58.415 | 57.25 | 1011990 |
| 1781736000 | 57.64 | -1.46 | -2.47 | 58.94 | 59.2499 | 57.26 | 679190 |
| 1781649600 | 59.1 | 0.74 | 1.27 | 58.7 | 59.232 | 58.37 | 585736 |
| 1781563200 | 58.36 | -1.49 | -2.49 | 59.95 | 60.2096 | 58.01 | 722662 |
| 1781304000 | 59.85 | 0.69 | 1.17 | 60.6 | 61.02 | 59.81 | 870411 |
| 1781217600 | 59.16 | -0.2 | -0.34 | 59.55 | 60.085 | 59.14 | 439092 |
| 1781131200 | 59.36 | 0.34 | 0.58 | 59.5 | 60.4 | 59.26 | 592634 |
| 1781044800 | 59.02 | 1.38 | 2.39 | 57.98 | 59.13 | 57.87 | 823525 |
| 1780958400 | 57.64 | 0.28 | 0.49 | 57.45 | 58.04 | 57.33 | 718865 |
| 1780699200 | 57.36 | 1.2 | 2.14 | 56.05 | 57.8 | 56 | 442204 |
| 1780612800 | 56.16 | -0.18 | -0.32 | 56.98 | 57.24 | 55.6401 | 584123 |
| 1780526400 | 56.34 | -0.12 | -0.21 | 56.29 | 56.94 | 56.13 | 532250 |
| 1780440000 | 56.46 | 0.26 | 0.46 | 56.36 | 56.935 | 56.08 | 662464 |
| 1780353600 | 56.2 | -0.85 | -1.49 | 56.64 | 56.89 | 56.14 | 708969 |
| 1780094400 | 57.05 | -0.79 | -1.37 | 57.53 | 57.7999 | 56.47 | 797093 |
| 1780008000 | 57.84 | -0.16 | -0.28 | 57.99 | 58.47 | 57.67 | 628616 |
| 1779921600 | 58 | -1.16 | -1.96 | 59.24 | 59.5 | 57.91 | 719891 |
| 1779835200 | 59.16 | 0.54 | 0.92 | 58.87 | 59.38 | 58.5901 | 561622 |
| 1779489600 | 58.62 | -0.09 | -0.15 | 58.77 | 58.91 | 58.445 | 415484 |
| 1779403200 | 58.71 | 0.32 | 0.55 | 58.24 | 58.945 | 57.95 | 531877 |
| 1779316800 | 58.39 | 0.45 | 0.78 | 58.07 | 58.835 | 57.9 | 687594 |
| 1779230400 | 57.94 | -0.4 | -0.69 | 58.28 | 58.44 | 57.7801 | 746342 |
| 1779144000 | 58.34 | 0.99 | 1.73 | 57.69 | 58.405 | 57.6 | 449602 |
| 1778884800 | 57.35 | -0.54 | -0.93 | 58.18 | 58.18 | 57.26 | 577602 |
| 1778798400 | 57.89 | -0.28 | -0.48 | 58.55 | 58.8 | 57.85 | 462980 |
| 1778712000 | 58.17 | -0.13 | -0.22 | 58.04 | 58.52 | 57.58 | 598819 |
| 1778625600 | 58.3 | -0.46 | -0.78 | 58.75 | 58.76 | 57.79 | 815217 |
| 1778539200 | 58.76 | 0.48 | 0.82 | 58.51 | 58.76 | 57.69 | 963471 |
| 1778280000 | 58.28 | 0.4 | 0.69 | 58.12 | 58.49 | 57.48 | 1030273 |
| 1778193600 | 57.88 | 1.55 | 2.75 | 57.19 | 59.045 | 56.665 | 1004313 |
| 1778107200 | 56.33 | 0.34 | 0.61 | 56.12 | 56.6599 | 56.06 | 731133 |
| 1778020800 | 55.99 | 0.74 | 1.34 | 55.27 | 56.15 | 55.184 | 557577 |
| 1777934400 | 55.25 | -0.03 | -0.05 | 55.2 | 55.81 | 54.7785 | 793620 |
| 1777675200 | 55.28 | -0.53 | -0.95 | 55.7 | 55.8884 | 55.14 | 626150 |
| 1777588800 | 55.81 | -0.59 | -1.05 | 56.09 | 56.465 | 55.32 | 646697 |
| 1777502400 | 56.4 | -0.06 | -0.11 | 56.13 | 56.94 | 56.06 | 775365 |
| 1777416000 | 56.46 | 1.09 | 1.97 | 55.83 | 56.58 | 55.1059 | 691302 |
| 1777329600 | 55.37 | -0.18 | -0.32 | 55.57 | 56.1 | 55.22 | 441720 |
| 1777070400 | 55.55 | -0.86 | -1.52 | 56.35 | 56.72 | 55.52 | 486368 |
| 1776984000 | 56.41 | 0.63 | 1.13 | 56.28 | 56.44 | 55.66 | 333062 |
| 1776897600 | 55.78 | -0.78 | -1.38 | 56.95 | 56.95 | 55.45 | 467691 |
| 1776811200 | 56.56 | -0.4 | -0.70 | 56.99 | 57.12 | 56.4 | 375477 |
| 1776724800 | 56.96 | 0.28 | 0.49 | 56.5 | 56.9899 | 56.35 | 430310 |
| 1776465600 | 56.68 | 0.79 | 1.41 | 56.08 | 56.93 | 55.98 | 521570 |
| 1776379200 | 55.89 | -0.49 | -0.87 | 56.39 | 56.6866 | 55.39 | 943448 |
| 1776292800 | 56.38 | 0.3 | 0.53 | 55.84 | 56.84 | 55.735 | 1345994 |
| 1776206400 | 56.08 | 1.24 | 2.26 | 54.72 | 56.45 | 54.66 | 1370067 |
| 1776120000 | 54.84 | 1.4 | 2.62 | 53.3 | 54.88 | 52.82 | 978418 |
| 1775860800 | 53.44 | 0.33 | 0.62 | 53.46 | 53.89 | 53.24 | 813129 |
| 1775774400 | 53.11 | 0.09 | 0.17 | 52.96 | 53.94 | 52.5601 | 536865 |
| 1775688000 | 53.02 | 0.71 | 1.36 | 52.825 | 53.2583 | 52.52 | 1046172 |
| 1775601600 | 52.31 | 1.4 | 2.75 | 50.88 | 52.52 | 50.84 | 913972 |
| 1775515200 | 50.91 | -0.25 | -0.49 | 51.03 | 51.32 | 50.715 | 580406 |
| 1775169600 | 51.16 | 0.86 | 1.71 | 50.43 | 51.2 | 50.054 | 393806 |
| 1775083200 | 50.3 | 0.34 | 0.68 | 49.82 | 50.72 | 49.72 | 939577 |
| 1774996800 | 49.96 | 0.67 | 1.36 | 49.65 | 50.5 | 49.1993 | 850182 |
| 1774910400 | 49.29 | 0.58 | 1.19 | 49.07 | 50.05 | 48.82 | 910149 |
| 1774651200 | 48.71 | -0.9 | -1.81 | 49.47 | 49.8601 | 48.36 | 1201465 |
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.
