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 | -0.99 | -1.68310098606 | 58.82 | 60.13 | 57.43 | 2763662 | 58.36109177 | CS |
| 4 | 1.7 | 3.0286834135 | 56.13 | 60.13 | 54.63 | 3428121 | 57.44088631 | CS |
| 12 | -5.67 | -8.92913385827 | 63.5 | 69.4842 | 54.63 | 3292332 | 61.13892217 | CS |
| 26 | -0.34 | -0.584493725288 | 58.17 | 69.4842 | 54.63 | 3137204 | 61.99471765 | CS |
| 52 | 3.18 | 5.81884720952 | 54.65 | 69.4842 | 50.56 | 2998527 | 58.63004987 | CS |
| 156 | 6.64 | 12.9712834538 | 51.19 | 69.4842 | 44.94 | 2727187 | 57.20751671 | CS |
| 260 | -15.5 | -21.1373244238 | 73.33 | 100.72 | 44.94 | 2643747 | 62.83833426 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 57.83 | 0.12 | 0.21 | 57.65 | 58.12 | 57.22 | 2926150 |
| 1783636800 | 57.71 | -0.59 | -1.01 | 58.01 | 58.17 | 57.43 | 2808829 |
| 1783550400 | 58.3 | -0.52 | -0.88 | 59.01 | 59.3088 | 58.15 | 3422713 |
| 1783464000 | 58.82 | 0.07 | 0.12 | 59.6 | 60.13 | 58.75 | 2316574 |
| 1783377600 | 58.75 | -0.14 | -0.24 | 58.82 | 59 | 58.025 | 2506530 |
| 1783032000 | 58.89 | 0.46 | 0.79 | 57.66 | 58.99 | 57.66 | 2173767 |
| 1782945600 | 58.43 | 1.18 | 2.06 | 57.67 | 59.11 | 57.61 | 2478717 |
| 1782859200 | 57.25 | -1.4 | -2.39 | 58.53 | 58.53 | 56.44 | 4206557 |
| 1782772800 | 58.65 | 0.1 | 0.17 | 58.64 | 58.84 | 58.05 | 3477506 |
| 1782513600 | 58.55 | 0.75 | 1.30 | 58.38 | 58.99 | 57.97 | 4609012 |
| 1782427200 | 57.8 | -0.01 | -0.02 | 57.79 | 58.45 | 57.4 | 2488100 |
| 1782340800 | 57.81 | 0.39 | 0.68 | 57.57 | 58.3 | 57.51 | 3267634 |
| 1782254400 | 57.42 | 1.91 | 3.44 | 56.6 | 57.56 | 56.16 | 3622222 |
| 1782168000 | 55.51 | 0.05 | 0.09 | 55.31 | 56.01 | 55.22 | 3471526 |
| 1781822400 | 55.46 | -0.74 | -1.32 | 55.7 | 56.43 | 54.63 | 7344541 |
| 1781736000 | 56.2 | -1.04 | -1.82 | 56.77 | 57.09 | 55.79 | 3277886 |
| 1781649600 | 57.24 | -0.06 | -0.10 | 57.42 | 57.94 | 56.88 | 2200147 |
| 1781563200 | 57.3 | -0.13 | -0.23 | 57.29 | 57.495 | 56.66 | 3563054 |
| 1781304000 | 57.43 | 1.79 | 3.22 | 56.13 | 57.92 | 56.08 | 4470862 |
| 1781217600 | 55.64 | -0.49 | -0.87 | 55.97 | 56.52 | 55.505 | 3595489 |
| 1781131200 | 56.13 | -0.34 | -0.60 | 57 | 57.105 | 55.75 | 3279720 |
| 1781044800 | 56.47 | -0.52 | -0.91 | 56.85 | 57.3 | 56.17 | 3772135 |
| 1780958400 | 56.99 | -1.74 | -2.96 | 57.96 | 58.59 | 56.695 | 4380691 |
| 1780699200 | 58.73 | 1.85 | 3.25 | 57.41 | 59.55 | 56.99 | 4507050 |
| 1780612800 | 56.88 | -0.21 | -0.37 | 57.25 | 58.09 | 56.25 | 8490714 |
| 1780526400 | 57.09 | -2.5 | -4.20 | 59.45 | 60.195 | 56.15 | 5088771 |
| 1780440000 | 59.59 | -0.34 | -0.57 | 60.07 | 60.35 | 59.57 | 3461625 |
| 1780353600 | 59.93 | -1.09 | -1.79 | 60.58 | 60.79 | 59.555 | 3618177 |
| 1780094400 | 61.02 | -0.98 | -1.58 | 61.8 | 62.4 | 60.85 | 4347354 |
| 1780008000 | 62 | -4.02 | -6.09 | 63.68 | 64.215 | 61.98 | 3777123 |
| 1779921600 | 66.019999 | 0.89 | 1.37 | 65.55 | 66.855 | 65.55 | 2142453 |
| 1779835200 | 65.129999 | 0.08 | 0.12 | 65.05 | 65.76 | 64.73 | 2375587 |
| 1779489600 | 65.05 | -1.42 | -2.14 | 66.48 | 66.962599 | 65.019999 | 2033346 |
| 1779403200 | 66.47 | -0.05 | -0.08 | 66.5 | 67 | 65.769999 | 3284826 |
| 1779316800 | 66.519999 | 0.36 | 0.54 | 66.39 | 66.78 | 65.73 | 2241004 |
| 1779230400 | 66.16 | -0.52 | -0.78 | 66.739999 | 66.87 | 65.535 | 2474643 |
| 1779144000 | 66.68 | 0.89 | 1.35 | 66.41 | 66.95 | 65.985 | 2604094 |
| 1778884800 | 65.79 | -0.87 | -1.31 | 67 | 67.31 | 65.62 | 3589514 |
| 1778798400 | 66.66 | -0.23 | -0.34 | 67.12 | 67.735 | 66.51 | 2179981 |
| 1778712000 | 66.89 | -0.57 | -0.84 | 67.53 | 68.0372 | 66.099999 | 2464511 |
| 1778625600 | 67.46 | 0.38 | 0.57 | 67.45 | 68.16 | 66.91 | 2144356 |
| 1778539200 | 67.08 | -1.3 | -1.90 | 68.655 | 68.9 | 65.15 | 3571752 |
| 1778280000 | 68.38 | 0.44 | 0.65 | 68.25 | 68.88 | 67.3085 | 2119641 |
| 1778193600 | 67.94 | -0.15 | -0.22 | 67.77 | 68.15 | 66.5201 | 2560546 |
| 1778107200 | 68.09 | -0.35 | -0.51 | 68.4 | 68.93 | 67.375 | 2590814 |
| 1778020800 | 68.44 | -0.31 | -0.45 | 69.04 | 69.4842 | 66.849999 | 3800809 |
| 1777934400 | 68.75 | 5.07 | 7.96 | 65 | 68.81 | 62.05 | 6239170 |
| 1777675200 | 63.68 | -0.39 | -0.61 | 64.23 | 64.519999 | 63.51 | 3896670 |
| 1777588800 | 64.069999 | 0.49 | 0.77 | 63.5 | 64.569999 | 63.45 | 3073545 |
| 1777502400 | 63.58 | -0.53 | -0.83 | 63.99 | 64.45 | 63.18 | 3288887 |
| 1777416000 | 64.11 | 0.5 | 0.79 | 64.3 | 64.41 | 63.02 | 2355921 |
| 1777329600 | 63.61 | -0.42 | -0.66 | 63.99 | 64.59 | 63.53 | 2257173 |
| 1777070400 | 64.03 | -1.2 | -1.84 | 65.25 | 65.29 | 63.53 | 2097241 |
| 1776984000 | 65.23 | 0.68 | 1.05 | 64.849999 | 65.56 | 64.59 | 2118793 |
| 1776897600 | 64.55 | -0.02 | -0.03 | 64.53 | 64.790099 | 63.8401 | 2416054 |
| 1776811200 | 64.569999 | 0.9 | 1.41 | 63.45 | 64.79 | 63.01 | 2217559 |
| 1776724800 | 63.67 | -1.15 | -1.77 | 64.459999 | 65.055 | 63.31 | 3081664 |
| 1776465600 | 64.819999 | 0.83 | 1.30 | 63.5 | 64.93 | 63.32 | 2417345 |
| 1776379200 | 63.99 | 0.61 | 0.96 | 63.28 | 64.01 | 63.16 | 2642189 |
| 1776292800 | 63.38 | -1.58 | -2.43 | 64.75 | 64.92 | 62.98 | 3422229 |
| 1776206400 | 64.959999 | 0.51 | 0.79 | 64.099999 | 65.45 | 64 | 1739985 |
| 1776120000 | 64.45 | -1.19 | -1.81 | 65.62 | 65.62 | 63.9522 | 2054578 |
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.
