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 | 0.84 | 1.56191892897 | 53.78 | 54.62 | 52.02 | 4780634 | 53.47559588 | CS |
| 4 | -3.08 | -5.33795493934 | 57.7 | 59.91 | 52.02 | 3273911 | 55.85275213 | CS |
| 12 | -6.19 | -10.1792468344 | 60.81 | 63.4599 | 51.03 | 3625648 | 57.57709845 | CS |
| 26 | 16.58 | 43.5856992639 | 38.04 | 63.4599 | 36.805 | 4291509 | 51.81860948 | CS |
| 52 | 12.94 | 31.0460652591 | 41.68 | 63.4599 | 35.47 | 3769788 | 46.47044432 | CS |
| 156 | 19.91 | 57.3609910689 | 34.71 | 63.4599 | 29.8 | 3363072 | 44.57813659 | CS |
| 260 | 23.37 | 74.784 | 31.25 | 63.4599 | 21.915 | 3531421 | 43.93043509 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 54.62 | 2.21 | 4.22 | 53.83 | 54.62 | 52.78 | 6167715 |
| 1781822400 | 52.41 | -1.2 | -2.24 | 52.85 | 53.18 | 52.02 | 7138515 |
| 1781736000 | 53.61 | 0.11 | 0.21 | 53.45 | 54.15 | 52.815 | 3695199 |
| 1781649600 | 53.5 | -0.81 | -1.49 | 53.78 | 54.185 | 53.22 | 2121108 |
| 1781563200 | 54.31 | -3.14 | -5.47 | 54.3 | 55.035 | 53.91 | 3044677 |
| 1781304000 | 57.45 | 0.92 | 1.63 | 55.54 | 57.76 | 55.54 | 2207968 |
| 1781217600 | 56.53 | -1.41 | -2.43 | 58.29 | 58.85 | 55.84 | 3675828 |
| 1781131200 | 57.94 | 1.35 | 2.39 | 57.01 | 58.745 | 56.97 | 2461866 |
| 1781044800 | 56.59 | -1.32 | -2.28 | 57.38 | 57.54 | 55.39 | 2867145 |
| 1780958400 | 57.91 | 1.21 | 2.13 | 57.43 | 58.33 | 56.98 | 1767005 |
| 1780699200 | 56.7 | -2.59 | -4.37 | 58.97 | 59.035 | 56.66 | 2374334 |
| 1780612800 | 59.29 | 0.05 | 0.08 | 58.38 | 59.64 | 58.14 | 2530034 |
| 1780526400 | 59.24 | 0.7 | 1.20 | 58.94 | 59.91 | 58.46 | 2578236 |
| 1780440000 | 58.54 | 0.4 | 0.69 | 57.97 | 58.9 | 57.965 | 1973397 |
| 1780353600 | 58.14 | 2.1 | 3.75 | 56.97 | 58.769 | 56.82 | 2892657 |
| 1780094400 | 56.04 | 0.23 | 0.41 | 55.22 | 56.04 | 54.855 | 4079601 |
| 1780008000 | 55.81 | 0.17 | 0.31 | 56.47 | 56.5 | 55.45 | 3583800 |
| 1779921600 | 55.64 | -0.83 | -1.47 | 55.97 | 56.38 | 54.64 | 3697411 |
| 1779835200 | 56.47 | -2.27 | -3.86 | 57.7 | 58.57 | 56.37 | 3347805 |
| 1779489600 | 58.74 | -0.13 | -0.22 | 58.26 | 59.15 | 58.155 | 2306270 |
| 1779403200 | 58.87 | -0.66 | -1.11 | 60.69 | 60.71 | 58.2 | 2647434 |
| 1779316800 | 59.53 | -1.36 | -2.23 | 61.49 | 62.16 | 59.335 | 4487648 |
| 1779230400 | 60.89 | 0.86 | 1.43 | 60.67 | 61.21 | 59.64 | 3645328 |
| 1779144000 | 60.03 | 0.03 | 0.05 | 59.62 | 60.81 | 59.19 | 4133308 |
| 1778884800 | 60 | 1.7 | 2.92 | 59 | 60.08 | 58.83 | 3745463 |
| 1778798400 | 58.3 | 0.51 | 0.88 | 57.61 | 58.42 | 57.27 | 3003278 |
| 1778712000 | 57.79 | -0.3 | -0.52 | 58.62 | 58.68 | 56.79 | 4628328 |
| 1778625600 | 58.09 | -1 | -1.69 | 59.91 | 59.91 | 57.375 | 6993785 |
| 1778539200 | 59.09 | 1.26 | 2.18 | 58.87 | 59.25 | 57.9 | 5236247 |
| 1778280000 | 57.83 | -0.48 | -0.82 | 58.74 | 58.74 | 57.2 | 4800593 |
| 1778193600 | 58.31 | -1.59 | -2.65 | 58.49 | 58.975 | 56.71 | 6166247 |
| 1778107200 | 59.9 | -3.18 | -5.04 | 60.2 | 61.37 | 59.41 | 7109948 |
| 1778020800 | 63.08 | 0.15 | 0.24 | 62.6 | 63.4599 | 62.2075 | 3854058 |
| 1777934400 | 62.93 | 2.08 | 3.42 | 61.2 | 63 | 60.7 | 3697290 |
| 1777675200 | 60.85 | -0.7 | -1.14 | 60.89 | 61.31 | 59.34 | 2692003 |
| 1777588800 | 61.55 | 0.46 | 0.75 | 60.16 | 61.73 | 60 | 3786831 |
| 1777502400 | 61.09 | 2.63 | 4.50 | 59.28 | 61.19 | 58.95 | 3579941 |
| 1777416000 | 58.46 | 1.52 | 2.67 | 58.22 | 58.49 | 57.34 | 5321600 |
| 1777329600 | 56.94 | 1.21 | 2.17 | 56.48 | 57.31 | 56.27 | 3988182 |
| 1777070400 | 55.73 | -0.85 | -1.50 | 56.16 | 56.56 | 55.42 | 2562662 |
| 1776984000 | 56.58 | 0.79 | 1.42 | 56.23 | 56.81 | 55.69 | 2408618 |
| 1776897600 | 55.79 | 0.88 | 1.60 | 55.23 | 55.8 | 54.905 | 3214941 |
| 1776811200 | 54.91 | 1.46 | 2.73 | 53.45 | 54.99 | 53.2818 | 2291396 |
| 1776724800 | 53.45 | 0.64 | 1.21 | 53.49 | 53.81 | 52.83 | 2622176 |
| 1776465600 | 52.81 | -2.91 | -5.22 | 52.9 | 53.04 | 51.03 | 3814466 |
| 1776379200 | 55.72 | 0.68 | 1.24 | 55.07 | 56.26 | 55 | 2992591 |
| 1776292800 | 55.04 | 0.24 | 0.44 | 54.4 | 55.5899 | 54.18 | 2090424 |
| 1776206400 | 54.8 | -1.55 | -2.75 | 55.54 | 55.78 | 54.42 | 3527077 |
| 1776120000 | 56.35 | 0.26 | 0.46 | 57.03 | 57.14 | 55.73 | 2851004 |
| 1775860800 | 56.09 | -0.07 | -0.12 | 55.58 | 56.935 | 55.58 | 2855563 |
| 1775774400 | 56.16 | -0.62 | -1.09 | 57.12 | 57.89 | 55.54 | 4385103 |
| 1775688000 | 56.78 | -3.95 | -6.50 | 56.57 | 57.27 | 55.41 | 4967117 |
| 1775601600 | 60.73 | 1.31 | 2.20 | 59.88 | 61.3 | 59.725 | 4471431 |
| 1775515200 | 59.42 | 0.24 | 0.41 | 59.27 | 59.46 | 58.8 | 2797157 |
| 1775169600 | 59.18 | 1.76 | 3.07 | 59.415 | 60.37 | 58.3 | 2347687 |
| 1775083200 | 57.42 | -1.94 | -3.27 | 57.87 | 58.77 | 56.64 | 3547254 |
| 1774996800 | 59.36 | -1.29 | -2.13 | 60.81 | 61.535 | 57.79 | 4887178 |
| 1774910400 | 60.65 | -1.43 | -2.30 | 61.68 | 62.37 | 60.3 | 4611705 |
| 1774651200 | 62.08 | 0.82 | 1.34 | 61.79 | 62.6 | 61.2 | 3912381 |
| 1774564800 | 61.26 | 1.12 | 1.86 | 60.5 | 61.94 | 60.45 | 3126632 |
| 1774478400 | 60.14 | 1.17 | 1.98 | 58.09 | 60.15 | 57.64 | 3652475 |
| 1774392000 | 58.97 | 2.03 | 3.57 | 57.83 | 59.44 | 57.65 | 4012726 |
| 1774305600 | 56.94 | -0.03 | -0.05 | 55.74 | 57.71 | 55.56 | 5136652 |
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.
