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 | -0.55 | -0.976909413854 | 56.3 | 56.9953 | 52.73 | 1114807 | 54.38892315 | CS |
| 4 | -5.8 | -9.42323314379 | 61.55 | 63.26 | 52.73 | 782045 | 56.78738981 | CS |
| 12 | -8.95 | -13.8330757342 | 64.7 | 70.815 | 52.73 | 764981 | 61.30586616 | CS |
| 26 | -31.5 | -36.1031518625 | 87.25 | 100 | 52.73 | 738740 | 69.93276431 | CS |
| 52 | -15.7 | -21.9734079776 | 71.45 | 100 | 52.73 | 657449 | 76.06578606 | CS |
| 156 | -28.07 | -33.4884275829 | 83.82 | 100 | 52.73 | 512477 | 77.38704429 | CS |
| 260 | -32.61 | -36.9058397465 | 88.36 | 100 | 52.73 | 450752 | 76.31235853 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 55.75 | 1.92 | 3.57 | 54.41 | 56.38 | 53.8 | 790009 |
| 1782945600 | 53.83 | 0.07 | 0.13 | 54.17 | 55.07 | 53.82 | 742542 |
| 1782859200 | 53.76 | -0.7 | -1.29 | 54.02 | 55.025 | 52.73 | 695652 |
| 1782772800 | 54.46 | -0.07 | -0.13 | 54.91 | 55.114 | 53.88 | 587945 |
| 1782513600 | 54.53 | -0.54 | -0.98 | 55.34 | 56.48 | 54.2 | 2973414 |
| 1782427200 | 55.07 | -1.71 | -3.01 | 56.3 | 56.9953 | 54.73 | 574482 |
| 1782340800 | 56.78 | 0.86 | 1.54 | 56 | 57.33 | 55.93 | 795307 |
| 1782254400 | 55.92 | 1.88 | 3.48 | 55.13 | 56.2 | 54.465 | 846720 |
| 1782168000 | 54.04 | -1.7 | -3.05 | 55.43 | 56.3038 | 53.4 | 1299451 |
| 1781822400 | 55.74 | -3.64 | -6.13 | 59.01 | 59.42 | 55.26 | 1635147 |
| 1781736000 | 59.38 | -1.82 | -2.97 | 60.62 | 61.62 | 59.155 | 612251 |
| 1781649600 | 61.2 | 0.02 | 0.03 | 61.18 | 62.07 | 60.98 | 452048 |
| 1781563200 | 61.18 | -1.1 | -1.77 | 62.35 | 63.145 | 60.695 | 648433 |
| 1781304000 | 62.28 | 0.3 | 0.48 | 61.98 | 63.26 | 61.66 | 403672 |
| 1781217600 | 61.98 | 0.64 | 1.04 | 61.01 | 62.11 | 60.81 | 495029 |
| 1781131200 | 61.34 | 0.08 | 0.13 | 61.27 | 62.44 | 60.55 | 443461 |
| 1781044800 | 61.26 | 1.6 | 2.68 | 59.79 | 61.5 | 59.5 | 521008 |
| 1780958400 | 59.66 | -0.88 | -1.45 | 60.4 | 60.7799 | 59.6 | 470712 |
| 1780699200 | 60.54 | 0.02 | 0.03 | 61.21 | 62.3 | 60.3 | 329180 |
| 1780612800 | 60.52 | 0.38 | 0.63 | 61.55 | 62.005 | 60.085 | 331539 |
| 1780526400 | 60.14 | -0.78 | -1.28 | 60.16 | 60.535 | 58.26 | 793297 |
| 1780440000 | 60.92 | -1.51 | -2.42 | 61.55 | 62.78 | 60.81 | 542562 |
| 1780353600 | 62.43 | 0.5 | 0.81 | 61.84 | 62.92 | 61.6 | 645542 |
| 1780094400 | 61.93 | -0.95 | -1.51 | 63.99 | 63.99 | 61.8401 | 751951 |
| 1780008000 | 62.88 | 0.85 | 1.37 | 61.96 | 63.25 | 61.63 | 471090 |
| 1779921600 | 62.03 | 1.12 | 1.84 | 60.79 | 62.315 | 60.4975 | 659315 |
| 1779835200 | 60.91 | -0.26 | -0.43 | 61.17 | 61.17 | 60.11 | 519675 |
| 1779489600 | 61.17 | -0.22 | -0.36 | 61.27 | 62.55 | 60.92 | 566412 |
| 1779403200 | 61.39 | 1.26 | 2.10 | 59.7 | 61.855 | 58.387902 | 613853 |
| 1779316800 | 60.13 | 0.23 | 0.38 | 59.68 | 60.36 | 56.92 | 1045888 |
| 1779230400 | 59.9 | 0.25 | 0.42 | 59.56 | 61.24 | 58.8 | 1112979 |
| 1779144000 | 59.65 | 0.29 | 0.49 | 59.32 | 61.27 | 59.32 | 860131 |
| 1778884800 | 59.36 | -0.57 | -0.95 | 59.93 | 60.48 | 58.635 | 915343 |
| 1778798400 | 59.93 | 0.49 | 0.82 | 59.68 | 61 | 59.01 | 1023891 |
| 1778712000 | 59.44 | -1.74 | -2.84 | 60.46 | 60.885 | 57.32 | 974634 |
| 1778625600 | 61.18 | -0.34 | -0.55 | 63.08 | 63.08 | 60.7842 | 1057018 |
| 1778539200 | 61.52 | -2.75 | -4.28 | 63.71 | 64.04 | 60.68 | 1105754 |
| 1778280000 | 64.269999 | -2.39 | -3.59 | 66.66 | 66.849999 | 64.215 | 886787 |
| 1778193600 | 66.66 | 2.71 | 4.24 | 63.59 | 70.17 | 63.59 | 1535007 |
| 1778107200 | 63.95 | -1.28 | -1.96 | 65.379999 | 65.685 | 63.255 | 1096724 |
| 1778020800 | 65.23 | 0.69 | 1.07 | 64.67 | 65.73 | 63.845 | 803225 |
| 1777934400 | 64.54 | -1.04 | -1.59 | 65.36 | 66.58 | 63.93 | 695311 |
| 1777675200 | 65.58 | -0.04 | -0.06 | 66 | 66.355 | 65 | 622179 |
| 1777588800 | 65.62 | 0.27 | 0.41 | 64.78 | 65.905 | 64.3 | 901648 |
| 1777502400 | 65.349999 | -0.03 | -0.05 | 66.37 | 66.37 | 64.489999 | 705871 |
| 1777416000 | 65.379999 | 0.35 | 0.54 | 65.769999 | 66.724999 | 64.3 | 597964 |
| 1777329600 | 65.03 | -0.44 | -0.67 | 65.47 | 66.54 | 64.66 | 1275322 |
| 1777070400 | 65.47 | -0.08 | -0.12 | 65 | 66.464 | 64.47 | 1210628 |
| 1776984000 | 65.55 | -1.46 | -2.18 | 66.34 | 66.569999 | 64.8 | 542018 |
| 1776897600 | 67.01 | -0.91 | -1.34 | 68.25 | 68.665 | 66.565 | 427728 |
| 1776811200 | 67.92 | -0.72 | -1.05 | 69.38 | 70.2899 | 67.86 | 436118 |
| 1776724800 | 68.64 | -0.53 | -0.77 | 68.95 | 69.862 | 68.16 | 487249 |
| 1776465600 | 69.17 | -0.05 | -0.07 | 69.81 | 70.815 | 68.61 | 428857 |
| 1776379200 | 69.22 | -0.2 | -0.29 | 69.73 | 70.495 | 69.055 | 362783 |
| 1776292800 | 69.42 | 1.22 | 1.79 | 68.27 | 69.55 | 67.89 | 540045 |
| 1776206400 | 68.2 | 0.85 | 1.26 | 67.46 | 68.63 | 67.21 | 581843 |
| 1776120000 | 67.35 | 1.47 | 2.23 | 65.709999 | 67.48 | 65.1601 | 553589 |
| 1775860800 | 65.879999 | 0.08 | 0.12 | 65.69 | 65.94 | 64.269999 | 527149 |
| 1775774400 | 65.8 | 0.69 | 1.06 | 64.7 | 65.86 | 63.75 | 632651 |
| 1775688000 | 65.11 | -0.04 | -0.06 | 68 | 68 | 64.545 | 765697 |
| 1775601600 | 65.15 | 1.43 | 2.24 | 63.72 | 65.47 | 63.35 | 960637 |
| 1775515200 | 63.72 | 1.34 | 2.15 | 62.23 | 64.16 | 61.56 | 588433 |
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.
