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 | 0.08 | 0.137150694325 | 58.33 | 59.36 | 57.98 | 1018940 | 58.69089486 | CS |
| 4 | 2.13 | 3.78464818763 | 56.28 | 59.4 | 55.94 | 1591633 | 57.44574346 | CS |
| 12 | 0.26 | 0.447119518487 | 58.15 | 59.95 | 55.21 | 1376450 | 57.57955055 | CS |
| 26 | 4.12 | 7.58887456253 | 54.29 | 60.46 | 52.29 | 1326376 | 57.31422868 | CS |
| 52 | 9.29 | 18.9128664495 | 49.12 | 60.46 | 47.6 | 1109932 | 54.82749477 | CS |
| 156 | 21.27 | 57.2697899838 | 37.14 | 60.46 | 32.79 | 1062973 | 46.79977532 | CS |
| 260 | 27.92 | 91.5710068875 | 30.49 | 60.46 | 29.13 | 1088640 | 41.67315441 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783546800 | 59.06 | 0.68 | 1.16 | 58.42 | 59.16 | 58.3 | 1113640 |
| 1783460400 | 58.38 | 0.14 | 0.24 | 58.08 | 58.69 | 58.08 | 1537274 |
| 1783374000 | 58.24 | -0.71 | -1.20 | 58.83 | 59.1 | 57.98 | 883781 |
| 1783114800 | 58.95 | -0.05 | -0.08 | 59.02 | 59.36 | 58.8 | 336652 |
| 1783028400 | 59 | 0.5 | 0.85 | 58.33 | 59.18 | 58 | 1223352 |
| 1782855600 | 58.5 | -0.49 | -0.83 | 59 | 59 | 58.25 | 1983128 |
| 1782769200 | 58.99 | -0.24 | -0.41 | 59.2 | 59.4 | 58.53 | 936534 |
| 1782510000 | 59.23 | 0.81 | 1.39 | 58.46 | 59.3 | 58.46 | 1285335 |
| 1782423600 | 58.42 | 0.49 | 0.85 | 58.03 | 58.42 | 57.43 | 1648041 |
| 1782337200 | 57.93 | 0.3 | 0.52 | 57.64 | 58.08 | 57.34 | 1006099 |
| 1782250800 | 57.63 | 0.98 | 1.73 | 56.73 | 57.79 | 56.73 | 1021344 |
| 1782164400 | 56.65 | 0.65 | 1.16 | 56.27 | 57.03 | 56.12 | 1103675 |
| 1781905200 | 56 | -0.78 | -1.37 | 56.76 | 56.9 | 56 | 2578550 |
| 1781818800 | 56.78 | 0.42 | 0.75 | 56.5 | 57.27 | 56.4 | 1080417 |
| 1781732400 | 56.36 | -0.79 | -1.38 | 57.06 | 57.44 | 56.22 | 972183 |
| 1781646000 | 57.15 | 0.19 | 0.33 | 56.86 | 57.68 | 56.75 | 1895771 |
| 1781559600 | 56.96 | 0.27 | 0.48 | 56.46 | 57.06 | 55.94 | 1218812 |
| 1781300400 | 56.69 | 0.41 | 0.73 | 56.57 | 57.14 | 56.22 | 7048941 |
| 1781214000 | 56.28 | 0.11 | 0.20 | 56.28 | 57.14 | 56.24 | 1367504 |
| 1781127600 | 56.17 | -0.04 | -0.07 | 56.08 | 56.39 | 55.85 | 1252838 |
| 1781041200 | 56.21 | 0.03 | 0.05 | 56.07 | 57.01 | 55.82 | 1119826 |
| 1780954800 | 56.18 | -0.79 | -1.39 | 56.84 | 57.53 | 55.98 | 1238085 |
| 1780695600 | 56.97 | 0.85 | 1.51 | 56.66 | 57.39 | 56.22 | 6641321 |
| 1780609200 | 56.12 | 0.54 | 0.97 | 55.83 | 56.45 | 55.48 | 1292938 |
| 1780522800 | 55.58 | -0.27 | -0.48 | 55.92 | 56.53 | 55.56 | 1798235 |
| 1780436400 | 55.85 | -0.51 | -0.90 | 55.75 | 56.33 | 55.21 | 1340321 |
| 1780350000 | 56.36 | -0.34 | -0.60 | 56.58 | 57.06 | 55.71 | 1748752 |
| 1780090800 | 56.7 | -1.34 | -2.31 | 58 | 58.54 | 56.46 | 3979575 |
| 1780004400 | 58.04 | -1.1 | -1.86 | 59 | 59.42 | 57.93 | 1140815 |
| 1779918000 | 59.14 | -0.52 | -0.87 | 59.59 | 59.84 | 59.02 | 934289 |
| 1779831600 | 59.66 | 0.3 | 0.51 | 59.4 | 59.95 | 59.17 | 1344186 |
| 1779745200 | 59.36 | 0.19 | 0.32 | 59.27 | 59.45 | 59.1 | 180940 |
| 1779486000 | 59.17 | 0.41 | 0.70 | 58.81 | 59.38 | 58.69 | 733028 |
| 1779399600 | 58.76 | 0.12 | 0.20 | 58.51 | 59.03 | 58.51 | 926022 |
| 1779313200 | 58.64 | 0.01 | 0.02 | 58.49 | 59.08 | 58.49 | 1152191 |
| 1779226800 | 58.63 | 1.03 | 1.79 | 58 | 58.7 | 57.84 | 1073725 |
| 1778881200 | 57.6 | -0.91 | -1.56 | 58.53 | 58.61 | 57.31 | 907591 |
| 1778794800 | 58.51 | -0.26 | -0.44 | 58.83 | 59.26 | 58.4 | 586448 |
| 1778708400 | 58.77 | -0.38 | -0.64 | 59.45 | 59.47 | 58.37 | 901191 |
| 1778622000 | 59.15 | 0.42 | 0.72 | 58.81 | 59.58 | 58.77 | 895480 |
| 1778535600 | 58.73 | -0.03 | -0.05 | 58.88 | 59.23 | 58.57 | 1315115 |
| 1778276400 | 58.76 | 0.07 | 0.12 | 58.65 | 59.42 | 58.65 | 733966 |
| 1778190000 | 58.69 | 0.17 | 0.29 | 58.52 | 58.79 | 58.22 | 813881 |
| 1778103600 | 58.52 | -0.71 | -1.20 | 59.23 | 59.43 | 58.36 | 1173844 |
| 1778017200 | 59.23 | 0.68 | 1.16 | 58.73 | 59.61 | 58.59 | 1130446 |
| 1777930800 | 58.55 | 0.14 | 0.24 | 58.26 | 58.77 | 58 | 1135441 |
| 1777671600 | 58.41 | 0.05 | 0.09 | 58.36 | 59 | 58.33 | 586854 |
| 1777585200 | 58.36 | 0.55 | 0.95 | 58.05 | 58.52 | 57.95 | 1224741 |
| 1777498800 | 57.81 | -0.62 | -1.06 | 58.24 | 58.3 | 57.57 | 1098069 |
| 1777412400 | 58.43 | 0.43 | 0.74 | 58.27 | 59.07 | 58.13 | 812564 |
| 1777326000 | 58 | -0.28 | -0.48 | 58.27 | 58.27 | 57.72 | 570669 |
| 1777066800 | 58.28 | 0.17 | 0.29 | 58.09 | 58.3 | 57.75 | 655972 |
| 1776980400 | 58.11 | 1.23 | 2.16 | 56.98 | 58.4 | 56.98 | 1516927 |
| 1776894000 | 56.88 | -0.59 | -1.03 | 57.64 | 58.08 | 56.75 | 775232 |
| 1776807600 | 57.47 | -0.84 | -1.44 | 58.2 | 58.35 | 57.46 | 924866 |
| 1776721200 | 58.31 | 0.01 | 0.02 | 58.26 | 58.55 | 58.01 | 1451472 |
| 1776462000 | 58.3 | -0.28 | -0.48 | 58.49 | 59 | 57.91 | 1221567 |
| 1776375600 | 58.58 | 0.31 | 0.53 | 58.15 | 58.58 | 57.57 | 1263655 |
| 1776289200 | 58.27 | 0.03 | 0.05 | 58.42 | 58.44 | 57.93 | 1056295 |
| 1776202800 | 58.24 | -0.01 | -0.02 | 58.34 | 58.37 | 57.75 | 694144 |
| 1776116400 | 58.25 | -0.69 | -1.17 | 58.88 | 59.39 | 58.12 | 1194496 |
| 1775857200 | 58.94 | 0.37 | 0.63 | 58.64 | 59.55 | 58.64 | 724831 |
| 1775770800 | 58.57 | 0.09 | 0.15 | 58.36 | 59.3 | 58.36 | 891297 |
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.
