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 | -3.95 | -6.55058043118 | 60.3 | 61.95 | 53.81 | 477374 | 58.23044055 | CS |
| 4 | 0.37 | 0.660950339407 | 55.98 | 61.95 | 53.81 | 265714 | 58.38826305 | CS |
| 12 | 4.32 | 8.30290217182 | 52.03 | 61.95 | 51.46 | 197370 | 56.26595793 | CS |
| 26 | 3.55 | 6.72348484848 | 52.8 | 61.95 | 45.01 | 196347 | 54.37162476 | CS |
| 52 | -5.79 | -9.31766977792 | 62.14 | 67.8 | 45.01 | 222249 | 57.11882936 | CS |
| 156 | -4.12 | -6.81329584918 | 60.47 | 77.42 | 37.88 | 283402 | 54.67275267 | CS |
| 260 | -3.66 | -6.09898350275 | 60.01 | 77.42 | 37.88 | 254709 | 54.24862943 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 56.35 | 0.41 | 0.73 | 56.08 | 56.78 | 55.21 | 835861 |
| 1782427200 | 55.94 | -1.36 | -2.37 | 56.11 | 57.45 | 54.04 | 537300 |
| 1782340800 | 57.3 | -3.73 | -6.11 | 54.4 | 57.42 | 53.81 | 733102 |
| 1782254400 | 61.03 | -0.46 | -0.75 | 61.38 | 61.81 | 60.54 | 370435 |
| 1782168000 | 61.49 | 1.09 | 1.80 | 60.3 | 61.95 | 59.88 | 268658 |
| 1781822400 | 60.4 | 1.36 | 2.30 | 59.6 | 61.585 | 59.54 | 528401 |
| 1781736000 | 59.04 | -0.87 | -1.45 | 59.84 | 60.59 | 58.37 | 211168 |
| 1781649600 | 59.91 | 0.06 | 0.10 | 60.23 | 60.755 | 59.45 | 177889 |
| 1781563200 | 59.85 | 0.17 | 0.28 | 60 | 60.685 | 59.48 | 186616 |
| 1781304000 | 59.68 | 0.96 | 1.63 | 59.27 | 59.92 | 58.9 | 123919 |
| 1781217600 | 58.72 | 1.23 | 2.14 | 58.06 | 59.34 | 57.61 | 176477 |
| 1781131200 | 57.49 | -0.83 | -1.42 | 58.32 | 59.42 | 57.49 | 195961 |
| 1781044800 | 58.32 | 0.48 | 0.83 | 58.79 | 59.6 | 58.31 | 275681 |
| 1780958400 | 57.84 | 0.53 | 0.92 | 57.46 | 58.62 | 56.43 | 156988 |
| 1780699200 | 57.31 | -0.4 | -0.69 | 57.63 | 58.295 | 56.74 | 119162 |
| 1780612800 | 57.71 | 0.76 | 1.33 | 57.81 | 58.56 | 57.33 | 168268 |
| 1780526400 | 56.95 | -0.69 | -1.20 | 57.45 | 58.06 | 56.53 | 184736 |
| 1780440000 | 57.64 | 0.66 | 1.16 | 57.24 | 58.21 | 56.96 | 130374 |
| 1780353600 | 56.98 | 0.21 | 0.37 | 56.64 | 57.55 | 55.52 | 190961 |
| 1780094400 | 56.77 | 0.48 | 0.85 | 55.98 | 58.01 | 55.27 | 312470 |
| 1780008000 | 56.29 | 0.21 | 0.37 | 55.66 | 56.49 | 54.881 | 142237 |
| 1779921600 | 56.08 | 0.41 | 0.74 | 55.28 | 56.62 | 55.28 | 119504 |
| 1779835200 | 55.67 | 0.53 | 0.96 | 55.5 | 56.2 | 55.26 | 135867 |
| 1779489600 | 55.14 | 0.6 | 1.10 | 54.71 | 55.36 | 54.4673 | 135486 |
| 1779403200 | 54.54 | -0.12 | -0.22 | 53.96 | 55.07 | 53.525 | 153910 |
| 1779316800 | 54.66 | 1.16 | 2.17 | 53.39 | 54.94 | 53.075 | 135829 |
| 1779230400 | 53.5 | -0.81 | -1.49 | 54.225 | 54.225 | 52.935 | 116397 |
| 1779144000 | 54.31 | 0.93 | 1.74 | 53.14 | 55.315 | 53.14 | 206378 |
| 1778884800 | 53.38 | -2.27 | -4.08 | 55.11 | 55.8999 | 53.32 | 176255 |
| 1778798400 | 55.65 | 0.99 | 1.81 | 54.83 | 55.9 | 54.71 | 123703 |
| 1778712000 | 54.66 | 0.58 | 1.07 | 53.93 | 54.78 | 53.3 | 185152 |
| 1778625600 | 54.08 | -0.32 | -0.59 | 54.68 | 54.68 | 53.23 | 202290 |
| 1778539200 | 54.4 | -0.04 | -0.07 | 54.59 | 54.77 | 53.78 | 243357 |
| 1778280000 | 54.44 | -1.23 | -2.21 | 55.88 | 55.92 | 54.12 | 183097 |
| 1778193600 | 55.67 | -0.23 | -0.41 | 56.21 | 56.52 | 55.63 | 140425 |
| 1778107200 | 55.9 | 1.26 | 2.31 | 55.41 | 56.68 | 54.99 | 141829 |
| 1778020800 | 54.64 | 1.33 | 2.49 | 53.69 | 55.07 | 53.07 | 188241 |
| 1777934400 | 53.31 | -1.07 | -1.97 | 54 | 54.12 | 52.77 | 115586 |
| 1777675200 | 54.38 | 0.11 | 0.20 | 54.67 | 54.73 | 53.41 | 102849 |
| 1777588800 | 54.27 | 0.43 | 0.80 | 53.92 | 54.93 | 53.275 | 201514 |
| 1777502400 | 53.84 | -1.85 | -3.32 | 55.57 | 55.715 | 53.45 | 159611 |
| 1777416000 | 55.69 | -0.09 | -0.16 | 56.12 | 56.2 | 55.355 | 129262 |
| 1777329600 | 55.78 | 0.59 | 1.07 | 55.35 | 55.975 | 55.34 | 150346 |
| 1777070400 | 55.19 | 0.35 | 0.64 | 54.73 | 55.76 | 54.08 | 122125 |
| 1776984000 | 54.84 | 0.88 | 1.63 | 54.26 | 55.33 | 54.14 | 173573 |
| 1776897600 | 53.96 | -0.64 | -1.17 | 54.93 | 55.185 | 53.65 | 183066 |
| 1776811200 | 54.6 | -0.23 | -0.42 | 54.87 | 55.51 | 54.21 | 145565 |
| 1776724800 | 54.83 | -0.32 | -0.58 | 54.94 | 55.6599 | 54.575 | 163364 |
| 1776465600 | 55.15 | 2.12 | 4.00 | 53.6 | 56.06 | 53.44 | 205521 |
| 1776379200 | 53.03 | -0.77 | -1.43 | 53.58 | 53.91 | 52.95 | 169636 |
| 1776292800 | 53.8 | -1.52 | -2.75 | 54.9 | 54.95 | 53.38 | 150653 |
| 1776206400 | 55.32 | -0.15 | -0.27 | 55.38 | 55.7 | 55.06 | 148679 |
| 1776120000 | 55.47 | 0.27 | 0.49 | 54.89 | 55.52 | 54.315 | 141791 |
| 1775860800 | 55.2 | -0.12 | -0.22 | 55.33 | 55.69 | 55.05 | 171874 |
| 1775774400 | 55.32 | 0.55 | 1.00 | 54.37 | 56 | 54.36 | 162793 |
| 1775688000 | 54.77 | 2.67 | 5.12 | 53.76 | 55.04 | 52.405 | 228397 |
| 1775601600 | 52.1 | 0.04 | 0.08 | 52.09 | 52.315 | 51.57 | 210677 |
| 1775515200 | 52.06 | 0.02 | 0.04 | 52.03 | 52.74 | 51.46 | 234857 |
| 1775169600 | 52.04 | -0.46 | -0.88 | 51.83 | 52.719 | 51.16 | 140277 |
| 1775083200 | 52.5 | 0.36 | 0.69 | 52.2 | 53.48 | 51.9344 | 263269 |
| 1774996800 | 52.14 | 1.15 | 2.26 | 51.27 | 52.69 | 50.29 | 314533 |
| 1774910400 | 50.99 | 0.29 | 0.57 | 51.28 | 51.815 | 50.36 | 400616 |
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.
