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 | 0.83 | 1.45231846019 | 57.15 | 58.24 | 56.55 | 664108 | 57.48721671 | CS |
| 4 | 2.63 | 4.75158084914 | 55.35 | 58.24 | 54.48 | 787364 | 56.55788888 | CS |
| 12 | 1.18 | 2.07746478873 | 56.8 | 58.33 | 54.2 | 723546 | 56.34902734 | CS |
| 26 | 5.9 | 11.3287250384 | 52.08 | 58.7799 | 50.67 | 844730 | 55.37581388 | CS |
| 52 | 10.46 | 22.0117845118 | 47.52 | 58.7799 | 46.46 | 743750 | 53.17725131 | CS |
| 156 | 14.88 | 34.524361949 | 43.1 | 58.7799 | 36.3 | 707741 | 45.91059954 | CS |
| 260 | 13.64 | 30.7622913848 | 44.34 | 58.7799 | 34.76 | 660267 | 45.26106614 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 57.98 | 1.33 | 2.35 | 57.06 | 57.98 | 56.81 | 540891 |
| 1782945600 | 56.65 | -0.58 | -1.01 | 57.16 | 57.81 | 56.55 | 665863 |
| 1782859200 | 57.23 | -0.54 | -0.93 | 57.51 | 57.69 | 57.01 | 832450 |
| 1782772800 | 57.77 | -0.44 | -0.76 | 58.01 | 58.17 | 57.48 | 651921 |
| 1782513600 | 58.21 | 0.45 | 0.78 | 58 | 58.24 | 57.75 | 595553 |
| 1782427200 | 57.76 | 0.61 | 1.07 | 57.15 | 57.785 | 57.15 | 574755 |
| 1782340800 | 57.15 | 0.45 | 0.79 | 56.92 | 57.26 | 56.41 | 695603 |
| 1782254400 | 56.7 | 0.69 | 1.23 | 56.06 | 56.81 | 55.96 | 732581 |
| 1782168000 | 56.01 | -0.08 | -0.14 | 56.56 | 56.65 | 55.8 | 894341 |
| 1781822400 | 56.09 | -0.06 | -0.11 | 56.05 | 56.64 | 55.8159 | 615286 |
| 1781736000 | 56.15 | -0.97 | -1.70 | 56.31 | 57.14 | 55.9765 | 802005 |
| 1781649600 | 57.12 | -0.14 | -0.24 | 57.37 | 57.93 | 57.03 | 749615 |
| 1781563200 | 57.26 | 0.35 | 0.62 | 56.7 | 57.4 | 56.305 | 815607 |
| 1781304000 | 56.91 | 0.49 | 0.87 | 56.115 | 57.11 | 56.115 | 935408 |
| 1781217600 | 56.42 | -0.06 | -0.11 | 56.76 | 56.91 | 56.25 | 887122 |
| 1781131200 | 56.48 | 0.7 | 1.25 | 56 | 56.62 | 55.91 | 662442 |
| 1781044800 | 55.78 | 0.7 | 1.27 | 55.39 | 56.25 | 54.93 | 1011189 |
| 1780958400 | 55.08 | -0.82 | -1.47 | 55.8 | 56.135 | 54.74 | 711943 |
| 1780699200 | 55.9 | 0.67 | 1.21 | 55.33 | 56.1 | 55.09 | 1516210 |
| 1780612800 | 55.23 | 0.54 | 0.99 | 55.35 | 55.36 | 54.48 | 610019 |
| 1780526400 | 54.69 | -0.06 | -0.11 | 54.2 | 55.51 | 54.2 | 737461 |
| 1780440000 | 54.75 | 0.29 | 0.53 | 54.46 | 55.1 | 54.46 | 604287 |
| 1780353600 | 54.46 | -0.87 | -1.57 | 54.96 | 55.16 | 54.39 | 685705 |
| 1780094400 | 55.33 | -0.78 | -1.39 | 56.13 | 56.38 | 55.2579 | 741811 |
| 1780008000 | 56.11 | -0.71 | -1.25 | 56.76 | 56.97 | 56.02 | 1118519 |
| 1779921600 | 56.82 | 0.19 | 0.34 | 56.3 | 56.99 | 56.3 | 556798 |
| 1779835200 | 56.63 | 0.15 | 0.27 | 56.55 | 56.98 | 56.255 | 659959 |
| 1779489600 | 56.48 | 0.25 | 0.44 | 56.21 | 56.62 | 55.99 | 523337 |
| 1779403200 | 56.23 | 0.35 | 0.63 | 55.88 | 56.45 | 55.8 | 523795 |
| 1779316800 | 55.88 | 0.03 | 0.05 | 55.84 | 56.32 | 55.69 | 915622 |
| 1779230400 | 55.85 | 0.76 | 1.38 | 55.18 | 56.1 | 54.905 | 832424 |
| 1779144000 | 55.09 | 0.38 | 0.69 | 55 | 55.5699 | 54.8 | 619646 |
| 1778884800 | 54.71 | -1.73 | -3.07 | 55.92 | 55.97 | 54.71 | 874171 |
| 1778798400 | 56.44 | 0.24 | 0.43 | 56.43 | 56.62 | 56.18 | 383936 |
| 1778712000 | 56.2 | -0.15 | -0.27 | 56.455 | 56.455 | 55.73 | 652275 |
| 1778625600 | 56.35 | 0.12 | 0.21 | 56.39 | 56.562586 | 56.06 | 560428 |
| 1778539200 | 56.23 | 0.14 | 0.25 | 56.14 | 56.69 | 56.12 | 425607 |
| 1778280000 | 56.09 | -0.05 | -0.09 | 56.19 | 56.43 | 55.8 | 1118364 |
| 1778193600 | 56.14 | 0.01 | 0.02 | 55.91 | 56.35 | 55.81 | 487006 |
| 1778107200 | 56.13 | -1.31 | -2.28 | 57.12 | 57.34 | 56.13 | 815078 |
| 1778020800 | 57.44 | 0.55 | 0.97 | 57.2 | 57.82 | 56.97 | 777764 |
| 1777934400 | 56.89 | -0.29 | -0.51 | 57 | 57.39 | 56.65 | 753175 |
| 1777675200 | 57.18 | -0.03 | -0.05 | 57.05 | 57.83 | 57.05 | 546396 |
| 1777588800 | 57.21 | 0.97 | 1.72 | 57.06 | 57.29 | 56.5 | 603234 |
| 1777502400 | 56.24 | -0.26 | -0.46 | 56.39 | 56.74 | 56.08 | 539661 |
| 1777416000 | 56.5 | 0.21 | 0.37 | 56.75 | 56.95 | 56.35 | 505051 |
| 1777329600 | 56.29 | -0.04 | -0.07 | 56.64 | 56.815 | 56.28 | 432999 |
| 1777070400 | 56.33 | -0.24 | -0.42 | 56.62 | 56.82 | 56.25 | 400281 |
| 1776984000 | 56.57 | 1.21 | 2.19 | 55.58 | 56.625 | 55.48 | 476545 |
| 1776897600 | 55.36 | -0.47 | -0.84 | 56.13 | 56.35 | 55.27 | 649751 |
| 1776811200 | 55.83 | -0.51 | -0.91 | 56.6 | 56.6 | 55.705 | 1362972 |
| 1776724800 | 56.34 | -0.53 | -0.93 | 57.01 | 57.38 | 56.235 | 706692 |
| 1776465600 | 56.87 | 0.05 | 0.09 | 56.57 | 57.025 | 56.24 | 688403 |
| 1776379200 | 56.82 | -0.05 | -0.09 | 56.88 | 57.18 | 56.44 | 437062 |
| 1776292800 | 56.87 | -0.05 | -0.09 | 57.58 | 57.58 | 56.505 | 528473 |
| 1776206400 | 56.92 | 0.04 | 0.07 | 56.78 | 57.08 | 56.54 | 1814835 |
| 1776120000 | 56.88 | -0.72 | -1.25 | 57.68 | 57.84 | 56.725 | 654258 |
| 1775860800 | 57.6 | 0.2 | 0.35 | 57.52 | 58.33 | 57.2 | 631820 |
| 1775774400 | 57.4 | 0.06 | 0.10 | 56.8 | 58.09 | 56.8 | 660169 |
| 1775688000 | 57.34 | 0.11 | 0.19 | 56.85 | 57.415 | 56.45 | 1503233 |
| 1775601600 | 57.23 | 0.61 | 1.08 | 56.54 | 57.57 | 56.54 | 747581 |
| 1775515200 | 56.62 | -0.19 | -0.33 | 57.02 | 57.02 | 56.53 | 463752 |
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.
