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 | 0.81 | 1.39679255044 | 57.99 | 59.3 | 57.08 | 5391255 | 58.35205135 | CS |
| 4 | 4.3 | 7.88990825688 | 54.5 | 59.3 | 53.57 | 5307845 | 57.04832925 | CS |
| 12 | 7.43 | 14.4636947635 | 51.37 | 59.3 | 50.74 | 6534262 | 54.16234291 | CS |
| 26 | 7.47 | 14.552893045 | 51.33 | 59.3 | 44.23 | 6390060 | 51.59081978 | CS |
| 52 | 16.06 | 37.5760411792 | 42.74 | 59.3 | 41.08 | 6286711 | 48.3207071 | CS |
| 156 | 34.32 | 140.196078431 | 24.48 | 59.3 | 23.69 | 6654289 | 39.85352061 | CS |
| 260 | 34.58 | 142.774566474 | 24.22 | 59.3 | 20.81 | 7068784 | 33.2370242 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783374000 | 58.81 | -0.02 | -0.03 | 58.9 | 59.3 | 58.35 | 5371440 |
| 1783114800 | 58.83 | 0.42 | 0.72 | 58.41 | 59.02 | 58.41 | 1285493 |
| 1783028400 | 58.41 | 0.89 | 1.55 | 58 | 58.44 | 57.49 | 10483202 |
| 1782855600 | 57.52 | -0.29 | -0.50 | 57.99 | 58.21 | 57.08 | 4424884 |
| 1782769200 | 57.81 | 0.62 | 1.08 | 57.16 | 57.81 | 56.78 | 7681159 |
| 1782510000 | 57.19 | 0.15 | 0.26 | 57.01 | 57.45 | 56.87 | 7029019 |
| 1782423600 | 57.04 | 0.49 | 0.87 | 56.88 | 57.86 | 56.87 | 5326344 |
| 1782337200 | 56.55 | -0.5 | -0.88 | 57.05 | 57.25 | 56.18 | 4320087 |
| 1782250800 | 57.05 | -0.02 | -0.04 | 56.7 | 57.42 | 56.67 | 6693128 |
| 1782164400 | 57.07 | 0.04 | 0.07 | 57.21 | 58.03 | 56.9 | 4223933 |
| 1781905200 | 57.03 | -0.39 | -0.68 | 57.35 | 58.06 | 57.03 | 7317118 |
| 1781818800 | 57.42 | 0.45 | 0.79 | 57.3 | 57.69 | 57.04 | 4155173 |
| 1781732400 | 56.97 | -0.57 | -0.99 | 57.33 | 58 | 56.88 | 6352019 |
| 1781646000 | 57.54 | 0.57 | 1.00 | 57.11 | 57.71 | 57.06 | 2416526 |
| 1781559600 | 56.97 | 0.65 | 1.15 | 56.66 | 57.07 | 56.4 | 5445168 |
| 1781300400 | 56.32 | 0.85 | 1.53 | 55.81 | 56.51 | 55.8 | 4253926 |
| 1781214000 | 55.47 | 0.7 | 1.28 | 54.99 | 55.73 | 54.56 | 5029217 |
| 1781127600 | 54.77 | 0.63 | 1.16 | 54.06 | 54.93 | 53.57 | 4428430 |
| 1781041200 | 54.14 | -0.11 | -0.20 | 54.5 | 54.9 | 53.69 | 4612789 |
| 1780954800 | 54.25 | 0.25 | 0.46 | 54.1 | 54.46 | 53.86 | 7303977 |
| 1780695600 | 54 | 0.5 | 0.93 | 53.39 | 54.25 | 53.15 | 9555736 |
| 1780609200 | 53.5 | 0.47 | 0.89 | 51.88 | 53.63 | 51.19 | 10267082 |
| 1780522800 | 53.03 | -0.15 | -0.28 | 52.94 | 53.34 | 52.5 | 7254205 |
| 1780436400 | 53.18 | 0.93 | 1.78 | 52.08 | 53.35 | 52.08 | 9226297 |
| 1780350000 | 52.25 | -0.48 | -0.91 | 52.31 | 53 | 51.91 | 9693603 |
| 1780090800 | 52.73 | -0.06 | -0.11 | 52.24 | 52.94 | 52.17 | 21736018 |
| 1780004400 | 52.79 | -0.73 | -1.36 | 53.3 | 53.33 | 52.6 | 7232122 |
| 1779918000 | 53.52 | 0.3 | 0.56 | 53.5 | 53.75 | 53.25 | 8370374 |
| 1779831600 | 53.22 | -0.64 | -1.19 | 53.5 | 54.17 | 53.09 | 10081987 |
| 1779745200 | 53.86 | 0.6 | 1.13 | 53.41 | 53.94 | 53.41 | 7113085 |
| 1779486000 | 53.26 | -0.54 | -1.00 | 54.3 | 54.3 | 53.23 | 7797113 |
| 1779399600 | 53.8 | 0.62 | 1.17 | 53 | 53.88 | 52.8 | 7238898 |
| 1779313200 | 53.18 | 1.12 | 2.15 | 52.1 | 53.35 | 51.87 | 5548783 |
| 1779226800 | 52.06 | 0.34 | 0.66 | 52.03 | 52.4 | 51.71 | 9387663 |
| 1778881200 | 51.72 | 0.22 | 0.43 | 51.1 | 51.95 | 50.95 | 13454027 |
| 1778794800 | 51.5 | -3.12 | -5.71 | 51.44 | 51.92 | 50.74 | 9130678 |
| 1778708400 | 54.62 | -0.2 | -0.36 | 54.78 | 55.34 | 54.34 | 5155190 |
| 1778622000 | 54.82 | 0.16 | 0.29 | 54.55 | 55.05 | 54.35 | 5924381 |
| 1778535600 | 54.66 | -0.06 | -0.11 | 54.61 | 55.08 | 54.61 | 4842192 |
| 1778276400 | 54.72 | 0.66 | 1.22 | 54.24 | 54.83 | 53.96 | 5108429 |
| 1778190000 | 54.06 | -0.42 | -0.77 | 54.27 | 54.63 | 53.88 | 4194979 |
| 1778103600 | 54.48 | 0.95 | 1.77 | 54 | 54.57 | 53.92 | 9107527 |
| 1778017200 | 53.53 | 1.08 | 2.06 | 52.47 | 53.6 | 52.45 | 6951973 |
| 1777930800 | 52.45 | -0.75 | -1.41 | 52.97 | 53.32 | 52.33 | 10758272 |
| 1777671600 | 53.2 | -0.21 | -0.39 | 53.55 | 53.86 | 53.08 | 3717032 |
| 1777585200 | 53.41 | 1.15 | 2.20 | 52.35 | 53.44 | 52.32 | 6751171 |
| 1777498800 | 52.26 | -0.54 | -1.02 | 52.45 | 52.98 | 52.22 | 7972430 |
| 1777412400 | 52.8 | 0.17 | 0.32 | 52.36 | 53.2 | 52.36 | 6744371 |
| 1777326000 | 52.63 | -0.29 | -0.55 | 52.63 | 52.99 | 52.29 | 7896113 |
| 1777066800 | 52.92 | -0.05 | -0.09 | 52.83 | 53.32 | 52.66 | 6275102 |
| 1776980400 | 52.97 | 0.62 | 1.18 | 52.17 | 52.99 | 52.15 | 5163536 |
| 1776894000 | 52.35 | 0.07 | 0.13 | 52.49 | 52.5 | 51.78 | 2585489 |
| 1776807600 | 52.28 | -0.39 | -0.74 | 52.5 | 52.99 | 52.22 | 1827818 |
| 1776721200 | 52.67 | -0.53 | -1.00 | 52.8 | 53.2 | 52.47 | 4195660 |
| 1776462000 | 53.2 | 0.22 | 0.42 | 53.22 | 53.6 | 53.05 | 4433274 |
| 1776375600 | 52.98 | -0.35 | -0.66 | 53.33 | 53.55 | 52.72 | 1827453 |
| 1776289200 | 53.33 | 1.15 | 2.20 | 52.12 | 53.33 | 52.08 | 3314856 |
| 1776202800 | 52.18 | 0.79 | 1.54 | 51.37 | 52.33 | 51.31 | 2999258 |
| 1776116400 | 51.39 | 0.83 | 1.64 | 50.23 | 51.46 | 50.22 | 1946228 |
| 1775857200 | 50.56 | -0.02 | -0.04 | 50.64 | 50.76 | 50.22 | 1889661 |
| 1775770800 | 50.58 | 0.11 | 0.22 | 50.22 | 50.68 | 50.07 | 5076063 |
| 1775684400 | 50.47 | 1.5 | 3.06 | 49.98 | 50.58 | 49.85 | 3985972 |
| 1775598000 | 48.97 | 0.02 | 0.04 | 48.76 | 49.09 | 48.48 | 4658070 |
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.
