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 | -1.83 | -3.2332155477 | 56.6 | 57.39 | 54.8 | 232667 | 56.24675902 | CS |
| 4 | -3.8 | -6.48796312105 | 58.57 | 59.13 | 54.8 | 326614 | 57.13897942 | CS |
| 12 | 1.49 | 2.79654654655 | 53.28 | 59.13 | 46.75 | 291762 | 55.22630456 | CS |
| 26 | -7.65 | -12.2556872797 | 62.42 | 70.05 | 46.75 | 255446 | 58.39502678 | CS |
| 52 | -0.23 | -0.418181818182 | 55 | 70.05 | 46.75 | 212814 | 58.66074737 | CS |
| 156 | -6.22 | -10.1983931792 | 60.99 | 70.05 | 35.31 | 190822 | 53.58668127 | CS |
| 260 | -35.58 | -39.3801881572 | 90.35 | 100.77 | 35.31 | 164588 | 59.49307896 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781905200 | 54.77 | -1.21 | -2.16 | 55.61 | 55.9 | 54.77 | 1031548 |
| 1781818800 | 55.98 | 0.42 | 0.76 | 55.8 | 56.33 | 55.34 | 377466 |
| 1781732400 | 55.56 | -1.29 | -2.27 | 56.6 | 56.88 | 55.4 | 209711 |
| 1781646000 | 56.85 | 0.19 | 0.34 | 56.74 | 57.36 | 56.16 | 214434 |
| 1781559600 | 56.66 | 0.15 | 0.27 | 56.84 | 57.24 | 56.34 | 134246 |
| 1781300400 | 56.51 | 0.02 | 0.04 | 56.6 | 57.39 | 56.34 | 227480 |
| 1781214000 | 56.49 | -1.16 | -2.01 | 57.68 | 58.71 | 56.43 | 636466 |
| 1781127600 | 57.65 | 0.2 | 0.35 | 57.25 | 58.1 | 57.08 | 202523 |
| 1781041200 | 57.45 | 0.53 | 0.93 | 57.23 | 57.8 | 56.5 | 476681 |
| 1780954800 | 56.92 | -0.6 | -1.04 | 58 | 58.29 | 56.73 | 635003 |
| 1780695600 | 57.52 | -0.26 | -0.45 | 57.4 | 58.2 | 57.12 | 165912 |
| 1780609200 | 57.78 | 0.4 | 0.70 | 57.44 | 57.9 | 56.34 | 369885 |
| 1780522800 | 57.38 | 0.3 | 0.53 | 57.21 | 57.86 | 56.42 | 309620 |
| 1780436400 | 57.08 | 0.3 | 0.53 | 56.15 | 57.75 | 56.15 | 277978 |
| 1780350000 | 56.78 | -0.54 | -0.94 | 56.96 | 58.16 | 56.76 | 423549 |
| 1780090800 | 57.32 | -0.77 | -1.33 | 57.58 | 57.87 | 56.82 | 761605 |
| 1780004400 | 58.09 | 0.67 | 1.17 | 57.06 | 58.37 | 57.06 | 166822 |
| 1779918000 | 57.42 | -0.61 | -1.05 | 58.12 | 58.16 | 56.41 | 169297 |
| 1779831600 | 58.03 | -0.82 | -1.39 | 58.92 | 59.13 | 57.12 | 235551 |
| 1779745200 | 58.85 | 0.7 | 1.20 | 58.56 | 59 | 58.37 | 48360 |
| 1779486000 | 58.15 | 0.03 | 0.05 | 58.57 | 58.77 | 58 | 489688 |
| 1779399600 | 58.12 | 1.06 | 1.86 | 56.88 | 59.05 | 56.88 | 304855 |
| 1779313200 | 57.06 | 0.82 | 1.46 | 56.33 | 57.34 | 56.04 | 323935 |
| 1779226800 | 56.24 | 1.56 | 2.85 | 55.93 | 56.75 | 55.54 | 299749 |
| 1778881200 | 54.68 | -0.58 | -1.05 | 54.99 | 55.34 | 54.01 | 182232 |
| 1778794800 | 55.26 | -0.45 | -0.81 | 56.21 | 56.89 | 55.18 | 260257 |
| 1778708400 | 55.71 | 0.18 | 0.32 | 55.2 | 55.93 | 54.62 | 259325 |
| 1778622000 | 55.53 | 1.45 | 2.68 | 53.86 | 55.7 | 53.86 | 178116 |
| 1778535600 | 54.08 | 0.74 | 1.39 | 53.58 | 54.56 | 53.28 | 461761 |
| 1778276400 | 53.34 | -0.06 | -0.11 | 53.5 | 53.85 | 52.57 | 275363 |
| 1778190000 | 53.4 | -0.56 | -1.04 | 54 | 54.08 | 53.12 | 160127 |
| 1778103600 | 53.96 | 2.22 | 4.29 | 52.5 | 54.08 | 52.5 | 863875 |
| 1778017200 | 51.74 | 1.26 | 2.50 | 50.94 | 51.89 | 50.65 | 216371 |
| 1777930800 | 50.48 | -0.38 | -0.75 | 50.55 | 50.91 | 49.52 | 401311 |
| 1777671600 | 50.86 | 0.61 | 1.21 | 50.61 | 51.26 | 49.4 | 392632 |
| 1777585200 | 50.25 | 1.72 | 3.54 | 48.94 | 50.78 | 48.78 | 574195 |
| 1777498800 | 48.53 | -5.95 | -10.92 | 54 | 54.1 | 46.75 | 1109226 |
| 1777412400 | 54.48 | -0.75 | -1.36 | 55.29 | 55.5 | 54.42 | 183488 |
| 1777326000 | 55.23 | -0.64 | -1.15 | 56.14 | 56.51 | 55.04 | 172073 |
| 1777066800 | 55.87 | 0.56 | 1.01 | 55.5 | 55.91 | 54.96 | 142201 |
| 1776980400 | 55.31 | 0.58 | 1.06 | 54.73 | 55.69 | 54.73 | 133265 |
| 1776894000 | 54.73 | -1.05 | -1.88 | 55.98 | 56.56 | 54.43 | 170201 |
| 1776807600 | 55.78 | -1.07 | -1.88 | 56.91 | 56.91 | 55.64 | 140032 |
| 1776721200 | 56.85 | -0.64 | -1.11 | 57.26 | 57.97 | 56.74 | 156997 |
| 1776462000 | 57.49 | 0.47 | 0.82 | 57.71 | 57.78 | 56.91 | 197089 |
| 1776375600 | 57.02 | -1.42 | -2.43 | 58.55 | 58.58 | 56.81 | 261088 |
| 1776289200 | 58.44 | -0.29 | -0.49 | 58.62 | 58.86 | 58.37 | 131424 |
| 1776202800 | 58.73 | 0.57 | 0.98 | 58.12 | 58.98 | 57.91 | 118700 |
| 1776116400 | 58.16 | 0.05 | 0.09 | 58.02 | 58.23 | 57.23 | 228579 |
| 1775857200 | 58.11 | 0 | 0.00 | 58.01 | 58.88 | 58.01 | 108348 |
| 1775770800 | 58.11 | 0.41 | 0.71 | 57.56 | 58.27 | 56.92 | 141859 |
| 1775684400 | 57.7 | 1.23 | 2.18 | 57.49 | 58.34 | 57.05 | 171029 |
| 1775598000 | 56.47 | 0.12 | 0.21 | 56.46 | 56.66 | 55.89 | 145899 |
| 1775511600 | 56.35 | 0.43 | 0.77 | 55.81 | 56.48 | 55.81 | 201717 |
| 1775166000 | 55.92 | 0.95 | 1.73 | 54.41 | 56.01 | 54.3 | 177193 |
| 1775079600 | 54.97 | 0 | 0.00 | 55.45 | 55.77 | 54.8 | 273184 |
| 1774993200 | 54.97 | 1.56 | 2.92 | 54.08 | 55.07 | 53.52 | 265902 |
| 1774906800 | 53.41 | 0.96 | 1.83 | 53.35 | 54 | 52.55 | 248834 |
| 1774647600 | 52.45 | -1.14 | -2.13 | 53.28 | 53.39 | 52.17 | 357458 |
| 1774561200 | 53.59 | 0.74 | 1.40 | 52.26 | 53.85 | 52.26 | 357791 |
| 1774474800 | 52.85 | 0.32 | 0.61 | 52.99 | 53.47 | 52.43 | 357319 |
| 1774388400 | 52.53 | -0.84 | -1.57 | 53.19 | 53.19 | 51.56 | 446629 |
| 1774302000 | 53.37 | -2.62 | -4.68 | 55.41 | 55.97 | 53.19 | 338224 |
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.
