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 | -2.17 | -3.4183994959 | 63.48 | 65.92 | 59.61 | 270996 | 63.91958856 | CS |
| 4 | 4.41 | 7.75043936731 | 56.9 | 65.92 | 53.43 | 407344 | 60.10832009 | CS |
| 12 | 9.53 | 18.404789494 | 51.78 | 65.92 | 48.79 | 285355 | 56.88149926 | CS |
| 26 | 17.83 | 41.0073597056 | 43.48 | 65.92 | 40 | 237192 | 51.95357291 | CS |
| 52 | 34.28 | 126.822049575 | 27.03 | 65.92 | 26.83 | 173706 | 46.57268445 | CS |
| 156 | 40.32 | 192.09147213 | 20.99 | 65.92 | 16.11 | 110646 | 35.3040016 | CS |
| 260 | 44.51 | 264.94047619 | 16.8 | 65.92 | 14.92 | 108308 | 29.24630815 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783460400 | 61.31 | -2.41 | -3.78 | 62.88 | 64.269999 | 59.61 | 268463 |
| 1783374000 | 63.72 | -0.9 | -1.39 | 65 | 65.36 | 63.66 | 364191 |
| 1783114800 | 64.62 | 0.41 | 0.64 | 64.61 | 65.92 | 64.39 | 91537 |
| 1783028400 | 64.209999 | 0.69 | 1.09 | 64.03 | 64.92 | 62.72 | 376259 |
| 1782855600 | 63.52 | 0.26 | 0.41 | 63.48 | 64.489999 | 62.87 | 251997 |
| 1782769200 | 63.26 | 2.04 | 3.33 | 61.63 | 63.39 | 60.46 | 247376 |
| 1782510000 | 61.22 | 1.44 | 2.41 | 59.03 | 61.33 | 59.03 | 306262 |
| 1782423600 | 59.78 | 1.62 | 2.79 | 58.89 | 60.06 | 57.48 | 274294 |
| 1782337200 | 58.16 | -1.3 | -2.19 | 59.04 | 59.29 | 57.06 | 379225 |
| 1782250800 | 59.46 | -2.19 | -3.55 | 59.81 | 60.81 | 58.89 | 356059 |
| 1782164400 | 61.65 | 1.39 | 2.31 | 60.27 | 61.73 | 59.21 | 265295 |
| 1781905200 | 60.26 | 0.5 | 0.84 | 59.59 | 62.36 | 59.25 | 2620901 |
| 1781818800 | 59.76 | -0.38 | -0.63 | 60.5 | 61.98 | 59.27 | 285356 |
| 1781732400 | 60.14 | -0.72 | -1.18 | 60.68 | 62.07 | 59.91 | 221208 |
| 1781646000 | 60.86 | 0.93 | 1.55 | 59.43 | 61.56 | 59.43 | 234989 |
| 1781559600 | 59.93 | 1.7 | 2.92 | 59.55 | 61.06 | 59.54 | 181810 |
| 1781300400 | 58.23 | 1.78 | 3.15 | 56.84 | 58.83 | 56.67 | 405643 |
| 1781214000 | 56.45 | 2.8 | 5.22 | 54.42 | 56.45 | 53.82 | 276774 |
| 1781127600 | 53.65 | -1.98 | -3.56 | 54.72 | 55.77 | 53.43 | 296479 |
| 1781041200 | 55.63 | -0.79 | -1.40 | 56.9 | 58.43 | 53.94 | 303881 |
| 1780954800 | 56.42 | 1.04 | 1.88 | 55.72 | 57.19 | 55.72 | 277843 |
| 1780695600 | 55.38 | -3.75 | -6.34 | 58.17 | 58.26 | 54.84 | 299116 |
| 1780609200 | 59.13 | -0.48 | -0.81 | 59.8 | 60.21 | 58.39 | 230452 |
| 1780522800 | 59.61 | -0.3 | -0.50 | 59.41 | 60.14 | 58.34 | 265527 |
| 1780436400 | 59.91 | 0.26 | 0.44 | 59.63 | 60.58 | 58.98 | 283616 |
| 1780350000 | 59.65 | 1.73 | 2.99 | 57.46 | 60.19 | 57.01 | 278970 |
| 1780090800 | 57.92 | 1.36 | 2.40 | 56.51 | 58.07 | 56.06 | 1000205 |
| 1780004400 | 56.56 | 2.15 | 3.95 | 54.32 | 56.75 | 54.24 | 237069 |
| 1779918000 | 54.41 | 0.21 | 0.39 | 53.68 | 54.69 | 52.95 | 183604 |
| 1779831600 | 54.2 | 0.99 | 1.86 | 53.51 | 54.33 | 52.59 | 135616 |
| 1779745200 | 53.21 | 1.85 | 3.60 | 51.55 | 53.21 | 51.55 | 49923 |
| 1779486000 | 51.36 | 0.2 | 0.39 | 51.3 | 51.76 | 51.02 | 183317 |
| 1779399600 | 51.16 | 0.39 | 0.77 | 50.77 | 51.4 | 50.3 | 209791 |
| 1779313200 | 50.77 | -0.91 | -1.76 | 52.09 | 52.75 | 50.28 | 382052 |
| 1779226800 | 51.68 | -1.16 | -2.20 | 52.22 | 52.47 | 50.24 | 200668 |
| 1778881200 | 52.84 | -2.61 | -4.71 | 54 | 54.55 | 52.45 | 326723 |
| 1778794800 | 55.45 | -1.1 | -1.95 | 56.58 | 56.58 | 53.91 | 161143 |
| 1778708400 | 56.55 | -0.58 | -1.02 | 56.8 | 57.08 | 53.84 | 266399 |
| 1778622000 | 57.13 | 2.03 | 3.68 | 54.94 | 57.24 | 53.44 | 297428 |
| 1778535600 | 55.1 | 1.67 | 3.13 | 53.89 | 55.65 | 53.68 | 161402 |
| 1778276400 | 53.43 | 0.78 | 1.48 | 52.98 | 54.59 | 52.52 | 199270 |
| 1778190000 | 52.65 | 0.21 | 0.40 | 52.98 | 53.98 | 52.46 | 174026 |
| 1778103600 | 52.44 | 1.45 | 2.84 | 52.08 | 54.04 | 51.29 | 210442 |
| 1778017200 | 50.99 | -0.02 | -0.04 | 51.59 | 52.15 | 50.84 | 119679 |
| 1777930800 | 51.01 | 0.81 | 1.61 | 50.13 | 51.25 | 49.96 | 186874 |
| 1777671600 | 50.2 | 0.93 | 1.89 | 49.27 | 50.42 | 49.02 | 127871 |
| 1777585200 | 49.27 | 0.42 | 0.86 | 49.67 | 49.81 | 48.97 | 549756 |
| 1777498800 | 48.85 | -0.56 | -1.13 | 49 | 49.55 | 48.79 | 173269 |
| 1777412400 | 49.41 | -1.84 | -3.59 | 51.06 | 51.06 | 49.08 | 141938 |
| 1777326000 | 51.25 | -0.19 | -0.37 | 52.2 | 52.65 | 50.99 | 119861 |
| 1777066800 | 51.44 | -0.16 | -0.31 | 51.76 | 52.05 | 51.17 | 213756 |
| 1776980400 | 51.6 | -0.22 | -0.42 | 51.07 | 52.5 | 50.82 | 140606 |
| 1776894000 | 51.82 | 1.35 | 2.67 | 51.1 | 52.34 | 51.1 | 183854 |
| 1776807600 | 50.47 | -0.78 | -1.52 | 51.74 | 51.74 | 49.99 | 208115 |
| 1776721200 | 51.25 | -0.52 | -1.00 | 51.35 | 51.74 | 50.78 | 118004 |
| 1776462000 | 51.77 | 0.19 | 0.37 | 52.15 | 52.81 | 51.51 | 134916 |
| 1776375600 | 51.58 | -0.55 | -1.06 | 52.16 | 52.34 | 51.43 | 113999 |
| 1776289200 | 52.13 | 0.55 | 1.07 | 51.74 | 52.16 | 50.99 | 122715 |
| 1776202800 | 51.58 | -0.13 | -0.25 | 51.78 | 52.07 | 51.18 | 141245 |
| 1776116400 | 51.71 | 0.08 | 0.15 | 51.16 | 52.28 | 51.04 | 126026 |
| 1775857200 | 51.63 | 0.08 | 0.16 | 48.98 | 51.63 | 48.5 | 192355 |
| 1775770800 | 51.55 | -0.7 | -1.34 | 52.4 | 53.25 | 51.49 | 143887 |
| 1775684400 | 52.25 | 0.57 | 1.10 | 53 | 53.45 | 51.91 | 151392 |
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.
