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 | -1.4 | -2.40549828179 | 58.2 | 58.83 | 55.25 | 1159995 | 57.22819613 | CS |
| 4 | -0.4 | -0.699300699301 | 57.2 | 59.99 | 54.19 | 2175122 | 57.34581978 | CS |
| 12 | 5.15 | 9.97095837367 | 51.65 | 59.99 | 47.64 | 1705006 | 55.34838924 | CS |
| 26 | 12.2 | 27.3542600897 | 44.6 | 59.99 | 40.88 | 1574586 | 52.61261173 | CS |
| 52 | 13.18 | 30.2154974782 | 43.62 | 59.99 | 40.09 | 1387467 | 48.85940416 | CS |
| 156 | 26.43 | 87.026671057 | 30.37 | 59.99 | 29.99 | 1184404 | 42.63676793 | CS |
| 260 | 23.21 | 69.0979458172 | 33.59 | 59.99 | 26.34 | 1061729 | 38.69124724 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783114800 | 56.8 | 0.85 | 1.52 | 56.13 | 56.95 | 56 | 289077 |
| 1783028400 | 55.95 | -1.02 | -1.79 | 56.65 | 56.72 | 55.25 | 1236382 |
| 1782855600 | 56.97 | -0.47 | -0.82 | 57.58 | 58.3 | 56.77 | 1175813 |
| 1782769200 | 57.44 | -1 | -1.71 | 58.4 | 58.55 | 57.12 | 815707 |
| 1782510000 | 58.44 | 0.09 | 0.15 | 58.2 | 58.83 | 57.93 | 1412076 |
| 1782423600 | 58.35 | 1.01 | 1.76 | 57.24 | 58.46 | 57.23 | 1095356 |
| 1782337200 | 57.34 | -0.43 | -0.74 | 57.3 | 57.46 | 56.65 | 1424002 |
| 1782250800 | 57.77 | 0.86 | 1.51 | 56.96 | 57.8 | 56.85 | 2018924 |
| 1782164400 | 56.91 | 0.45 | 0.80 | 56.28 | 57.02 | 55.8 | 3192083 |
| 1781905200 | 56.46 | 0.5 | 0.89 | 55.8 | 56.99 | 55.8 | 2356956 |
| 1781818800 | 55.96 | -0.25 | -0.44 | 54.75 | 56.09 | 54.19 | 4094850 |
| 1781732400 | 56.21 | -0.47 | -0.83 | 56.62 | 57.32 | 56.15 | 1141783 |
| 1781646000 | 56.68 | -0.52 | -0.91 | 57.6 | 57.86 | 55.67 | 1614435 |
| 1781559600 | 57.2 | -1.81 | -3.07 | 56.51 | 58.29 | 56.5 | 5340685 |
| 1781300400 | 59.01 | -0.1 | -0.17 | 58.86 | 59.99 | 58.81 | 1046511 |
| 1781214000 | 59.11 | 0.07 | 0.12 | 59.27 | 59.93 | 58.73 | 1800593 |
| 1781127600 | 59.04 | 1.66 | 2.89 | 57.5 | 59.26 | 57.5 | 3474395 |
| 1781041200 | 57.38 | 0.06 | 0.10 | 57.32 | 57.56 | 56.78 | 1050654 |
| 1780954800 | 57.32 | -0.21 | -0.37 | 57.43 | 58.11 | 57 | 5877130 |
| 1780695600 | 57.53 | 0.25 | 0.44 | 57.2 | 58.03 | 57.03 | 1158981 |
| 1780609200 | 57.28 | 0.34 | 0.60 | 56.94 | 57.51 | 56.71 | 960194 |
| 1780522800 | 56.94 | -0.66 | -1.15 | 57.87 | 58.41 | 56.91 | 1311771 |
| 1780436400 | 57.6 | 0.4 | 0.70 | 57.27 | 58.06 | 57.27 | 873594 |
| 1780350000 | 57.2 | 0.01 | 0.02 | 57.6 | 57.86 | 56.97 | 1005946 |
| 1780090800 | 57.19 | 0.73 | 1.29 | 56.29 | 57.3 | 55.89 | 4403431 |
| 1780004400 | 56.46 | -0.45 | -0.79 | 56.97 | 57.34 | 56.28 | 1110170 |
| 1779918000 | 56.91 | 0.04 | 0.07 | 56.16 | 57.41 | 55.8 | 765866 |
| 1779831600 | 56.87 | -0.74 | -1.28 | 57.74 | 57.81 | 56.82 | 955005 |
| 1779745200 | 57.61 | -1.39 | -2.36 | 58.68 | 58.69 | 57.43 | 347722 |
| 1779486000 | 59 | 1.15 | 1.99 | 57.78 | 59.07 | 57.78 | 1466948 |
| 1779399600 | 57.85 | -0.5 | -0.86 | 58.62 | 59.14 | 57.61 | 2058298 |
| 1779313200 | 58.35 | -0.36 | -0.61 | 58.49 | 58.68 | 57.8 | 1466034 |
| 1779226800 | 58.71 | 1.27 | 2.21 | 58.24 | 59.02 | 56.89 | 2318939 |
| 1778881200 | 57.44 | 2.33 | 4.23 | 54.82 | 57.63 | 54.72 | 5927612 |
| 1778794800 | 55.11 | 2.09 | 3.94 | 53.19 | 55.18 | 52.8 | 2072173 |
| 1778708400 | 53.02 | -0.62 | -1.16 | 53.7 | 54.15 | 52.37 | 1964291 |
| 1778622000 | 53.64 | 1.2 | 2.29 | 52.62 | 54.2 | 52.41 | 1325316 |
| 1778535600 | 52.44 | 0.94 | 1.83 | 51.82 | 52.68 | 51.8 | 1796449 |
| 1778276400 | 51.5 | 0.85 | 1.68 | 50.29 | 52.09 | 49.96 | 1293346 |
| 1778190000 | 50.65 | 1.16 | 2.34 | 49.28 | 50.85 | 48.6 | 1593946 |
| 1778103600 | 49.49 | 0.38 | 0.77 | 49 | 49.81 | 48.6 | 2416540 |
| 1778017200 | 49.11 | -3.86 | -7.29 | 52.8 | 52.8 | 48.93 | 3703167 |
| 1777930800 | 52.97 | 0.17 | 0.32 | 52.89 | 53.6 | 52.5 | 972978 |
| 1777671600 | 52.8 | 0.32 | 0.61 | 52.39 | 53.08 | 51.86 | 567036 |
| 1777585200 | 52.48 | 0.88 | 1.71 | 51.5 | 52.51 | 51.35 | 856190 |
| 1777498800 | 51.6 | 0.82 | 1.61 | 51.15 | 51.81 | 50.62 | 1074809 |
| 1777412400 | 50.78 | 0.79 | 1.58 | 50.54 | 51.1 | 50.01 | 654313 |
| 1777326000 | 49.99 | -0.12 | -0.24 | 50 | 50.55 | 49.8 | 707275 |
| 1777066800 | 50.11 | 0.01 | 0.02 | 50 | 50.2 | 49.41 | 451067 |
| 1776980400 | 50.1 | 0.38 | 0.76 | 49.89 | 50.19 | 49.5 | 639545 |
| 1776894000 | 49.72 | 0.11 | 0.22 | 50.05 | 50.2 | 49.32 | 423307 |
| 1776807600 | 49.61 | -0.17 | -0.34 | 49.98 | 50.15 | 49.4 | 719189 |
| 1776721200 | 49.78 | 0.22 | 0.44 | 49.67 | 50.15 | 49.49 | 999424 |
| 1776462000 | 49.56 | 0.31 | 0.63 | 48.25 | 49.62 | 47.64 | 1424898 |
| 1776375600 | 49.25 | 0.31 | 0.63 | 48.99 | 49.7 | 48.8 | 1018485 |
| 1776289200 | 48.94 | -1.34 | -2.67 | 50.15 | 50.52 | 48.86 | 1568761 |
| 1776202800 | 50.28 | -1.53 | -2.95 | 51.43 | 51.43 | 50.27 | 1153699 |
| 1776116400 | 51.81 | -0.42 | -0.80 | 52.77 | 52.78 | 51.44 | 1850134 |
| 1775857200 | 52.23 | 0.5 | 0.97 | 51.65 | 52.6 | 51.62 | 1345166 |
| 1775770800 | 51.73 | 0.19 | 0.37 | 51.64 | 53.26 | 51.37 | 1768390 |
| 1775684400 | 51.54 | -2.6 | -4.80 | 51.53 | 52.07 | 50.68 | 2643775 |
| 1775598000 | 54.14 | 0.53 | 0.99 | 53.66 | 54.46 | 53.28 | 1253430 |
| 1775511600 | 53.61 | 0.21 | 0.39 | 53.33 | 53.79 | 53.32 | 1286847 |
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.
