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 | 1.25 | 2.06953642384 | 60.4 | 62.195 | 60.2 | 10467987 | 61.11893193 | CS |
| 4 | 7.87 | 14.6336928226 | 53.78 | 62.195 | 53.37 | 10614750 | 58.65203742 | CS |
| 12 | 6.59 | 11.9687613513 | 55.06 | 62.195 | 52.33 | 9276887 | 56.53599046 | CS |
| 26 | 8.29 | 15.535982009 | 53.36 | 62.195 | 50.32 | 10252049 | 55.5688254 | CS |
| 52 | 14.95 | 32.0128479657 | 46.7 | 62.195 | 43.46 | 9823743 | 52.00502502 | CS |
| 156 | 28.4 | 85.4135338346 | 33.25 | 62.195 | 30.47 | 9697002 | 45.083944 | CS |
| 260 | 4.04 | 7.01267141121 | 57.61 | 63.57 | 27.27 | 9458028 | 44.97184167 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 61.73 | -0.23 | -0.37 | 62.2 | 62.38 | 61.19 | 6140679 |
| 1782945600 | 61.96 | 1.56 | 2.58 | 60.4 | 62.195 | 60.2 | 9392695 |
| 1782859200 | 60.4 | -0.88 | -1.44 | 60.49 | 60.87 | 60.21 | 9753353 |
| 1782772800 | 61.28 | 0.37 | 0.61 | 60.98 | 61.63 | 60.71 | 7071745 |
| 1782513600 | 60.91 | -0.3 | -0.49 | 61.44 | 61.51 | 60.35 | 14686081 |
| 1782427200 | 61.21 | 1.1 | 1.83 | 60.4 | 61.88 | 60.35 | 11436060 |
| 1782340800 | 60.11 | 0.06 | 0.10 | 60.02 | 60.3 | 59.73 | 10473799 |
| 1782254400 | 60.05 | 1.37 | 2.33 | 58.92 | 60.13 | 58.575 | 12422687 |
| 1782168000 | 58.68 | 0.54 | 0.93 | 58.25 | 59.1001 | 58.25 | 8634600 |
| 1781822400 | 58.14 | 0.23 | 0.40 | 58.61 | 58.741 | 57.545 | 22024046 |
| 1781736000 | 57.91 | -0.98 | -1.66 | 58.95 | 59.45 | 57.405 | 12389235 |
| 1781649600 | 58.89 | 1.1 | 1.90 | 58.48 | 58.935 | 57.99 | 7010839 |
| 1781563200 | 57.79 | -1.15 | -1.95 | 59.47 | 59.56 | 57.75 | 9353481 |
| 1781304000 | 58.94 | 1.31 | 2.27 | 58.1 | 59.285 | 58.08 | 9180219 |
| 1781217600 | 57.63 | 0.82 | 1.44 | 56.89 | 57.68 | 56.395 | 10191542 |
| 1781131200 | 56.81 | 0.79 | 1.41 | 56.06 | 57.65 | 55.8 | 12663340 |
| 1781044800 | 56.02 | 0.67 | 1.21 | 55.69 | 56.46 | 55.365 | 12464792 |
| 1780958400 | 55.35 | -0.34 | -0.61 | 55.59 | 56.105 | 55.18 | 7241576 |
| 1780699200 | 55.69 | 0.23 | 0.41 | 55.52 | 55.96 | 55.29 | 6500866 |
| 1780612800 | 55.46 | 2.32 | 4.37 | 53.78 | 55.55 | 53.37 | 8789298 |
| 1780526400 | 53.14 | -1.46 | -2.67 | 54.27 | 54.4 | 53.12 | 8072930 |
| 1780440000 | 54.6 | 1.05 | 1.96 | 53.28 | 54.725 | 53.25 | 7241673 |
| 1780353600 | 53.55 | -1.3 | -2.37 | 53.88 | 54.49 | 53.205 | 8421549 |
| 1780094400 | 54.85 | 0.4 | 0.73 | 54.42 | 54.93 | 54.09 | 13084715 |
| 1780008000 | 54.45 | -0.24 | -0.44 | 54.67 | 54.9 | 54.1001 | 6702226 |
| 1779921600 | 54.69 | -0.53 | -0.96 | 55.3 | 55.46 | 54.495 | 7950246 |
| 1779835200 | 55.22 | 0.39 | 0.71 | 54.92 | 55.49 | 54.74 | 5636742 |
| 1779489600 | 54.83 | 0.27 | 0.49 | 54.93 | 55.17 | 54.644 | 5092817 |
| 1779403200 | 54.56 | 0.06 | 0.11 | 54.33 | 54.645 | 53.89 | 6127088 |
| 1779316800 | 54.5 | 1.2 | 2.25 | 53.56 | 54.57 | 53.05 | 5251048 |
| 1779230400 | 53.3 | -0.15 | -0.28 | 53.235 | 53.67 | 52.61 | 7520338 |
| 1779144000 | 53.45 | 0.33 | 0.62 | 53.15 | 53.7993 | 53.03 | 5988271 |
| 1778884800 | 53.12 | -0.3 | -0.56 | 53.4 | 53.42 | 52.33 | 10006689 |
| 1778798400 | 53.42 | 0.68 | 1.29 | 53.34 | 53.84 | 53.21 | 7846823 |
| 1778712000 | 52.74 | -1.74 | -3.19 | 54.03 | 54.14 | 52.595 | 14646670 |
| 1778625600 | 54.48 | -0.01 | -0.02 | 54.55 | 54.88 | 53.62 | 9069247 |
| 1778539200 | 54.49 | -1.04 | -1.87 | 55.5 | 55.87 | 54.355 | 7848660 |
| 1778280000 | 55.53 | 0.22 | 0.40 | 55.61 | 55.6424 | 54.91 | 10663045 |
| 1778193600 | 55.31 | -0.85 | -1.51 | 55.96 | 56.48 | 55.04 | 11680829 |
| 1778107200 | 56.16 | 0.56 | 1.01 | 56.13 | 56.86 | 56.11 | 9218200 |
| 1778020800 | 55.6 | 0.36 | 0.65 | 55.52 | 55.8 | 55.3 | 7012382 |
| 1777934400 | 55.24 | -1.06 | -1.88 | 55.84 | 56.115 | 55.2 | 6218749 |
| 1777675200 | 56.3 | -0.36 | -0.64 | 56.9 | 57.05 | 56.3 | 6572755 |
| 1777588800 | 56.66 | 0.49 | 0.87 | 55.94 | 56.98 | 55.555 | 10910285 |
| 1777502400 | 56.17 | -0.04 | -0.07 | 56.12 | 56.46 | 55.485 | 9614451 |
| 1777416000 | 56.21 | 0.24 | 0.43 | 56.42 | 56.85 | 56.085 | 7395024 |
| 1777329600 | 55.97 | 0.39 | 0.70 | 55.63 | 56.42 | 55.56 | 6763611 |
| 1777070400 | 55.58 | -1.05 | -1.85 | 56.75 | 56.77 | 55.4 | 6147324 |
| 1776984000 | 56.63 | 0.03 | 0.05 | 56.86 | 57.235 | 56.085 | 6049256 |
| 1776897600 | 56.6 | -0.24 | -0.42 | 57.05 | 57.31 | 56.47 | 8552652 |
| 1776811200 | 56.84 | -0.16 | -0.28 | 57.1 | 58.05 | 56.7 | 9241465 |
| 1776724800 | 57 | 0.07 | 0.12 | 56.47 | 57.495 | 56.47 | 8288479 |
| 1776465600 | 56.93 | 1.45 | 2.61 | 55.95 | 57.39 | 55.85 | 11266706 |
| 1776379200 | 55.48 | -0.89 | -1.58 | 55.75 | 56.22 | 55.15 | 13686477 |
| 1776292800 | 56.37 | 0.28 | 0.50 | 56.12 | 56.755 | 55.84 | 11346723 |
| 1776206400 | 56.09 | -0.42 | -0.74 | 56.16 | 56.34 | 54.38 | 15675919 |
| 1776120000 | 56.51 | 0.85 | 1.53 | 55.29 | 56.565 | 54.95 | 5998474 |
| 1775860800 | 55.66 | -0.67 | -1.19 | 56.29 | 56.32 | 55.57 | 7385387 |
| 1775774400 | 56.33 | 0.97 | 1.75 | 55.06 | 56.54 | 55.04 | 10183246 |
| 1775688000 | 55.36 | 1.66 | 3.09 | 55.22 | 55.75 | 54.755 | 8063963 |
| 1775601600 | 53.7 | 0.26 | 0.49 | 53.27 | 53.8 | 53.16 | 9152687 |
| 1775515200 | 53.44 | 0.49 | 0.93 | 53.05 | 53.58 | 52.8685 | 6536468 |
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.
