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 | -12.66 | -21.2238055323 | 59.65 | 69.71 | 46.3 | 854810 | 62.35556318 | SP |
| 4 | -11.94 | -20.2613269981 | 58.93 | 79.07 | 45 | 738841 | 62.55241453 | SP |
| 12 | 21.89 | 87.2111553785 | 25.1 | 79.07 | 12.42 | 875504 | 41.25702595 | SP |
| 26 | 28.71 | 157.056892779 | 18.28 | 79.07 | 7.2 | 809147 | 31.29760205 | SP |
| 52 | 34.12 | 265.112665113 | 12.87 | 79.07 | 7.2 | 783622 | 30.09633585 | SP |
| 156 | 34.12 | 265.112665113 | 12.87 | 79.07 | 7.2 | 783622 | 30.09633585 | SP |
| 260 | 34.12 | 265.112665113 | 12.87 | 79.07 | 7.2 | 783622 | 30.09633585 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 51.59 | -12 | -18.87 | 57.94 | 58.81 | 46.21 | 976930 |
| 1780612200 | 63.59 | 1.82 | 2.94 | 58 | 65.17 | 55.5 | 482449 |
| 1780525800 | 61.775 | -7.15 | -10.37 | 66 | 66.349999 | 59.6701 | 638548 |
| 1780439400 | 68.92 | 12.16 | 21.41 | 60.1 | 69.71 | 59.11 | 871743 |
| 1780353000 | 56.765 | -5.11 | -8.25 | 60.12 | 62.7778 | 55.1084 | 948015 |
| 1780093800 | 61.87 | -2.56 | -3.97 | 59.65 | 62.48 | 54.3001 | 1333296 |
| 1780007400 | 64.43 | -1.08 | -1.65 | 66.75 | 71.23 | 62.47 | 525328 |
| 1779921000 | 65.51 | -4.27 | -6.12 | 69.7 | 70.24 | 62.1 | 416997 |
| 1779834600 | 69.78 | -0.1 | -0.14 | 75.79 | 76.25 | 68.6 | 444391 |
| 1779489000 | 69.88 | -2.61 | -3.60 | 77.89 | 79.07 | 69.4 | 647621 |
| 1779402600 | 72.49 | 11.17 | 18.22 | 62.85 | 76.8 | 62.84 | 904787 |
| 1779316200 | 61.32 | 8.23 | 15.50 | 55.62 | 65.43 | 54.02 | 989994 |
| 1779229800 | 53.09 | 1.15 | 2.21 | 48.89 | 55.58 | 45 | 608939 |
| 1779143400 | 51.94 | -7.6 | -12.76 | 59.94 | 60.1595 | 47.75 | 849181 |
| 1778884200 | 59.54 | -12.41 | -17.25 | 64.319999 | 65.165 | 58.861 | 645703 |
| 1778797800 | 71.95 | 3.95 | 5.81 | 67.41 | 75 | 62.5001 | 587874 |
| 1778711400 | 68 | 5.51 | 8.82 | 64.17 | 69.43 | 57.3001 | 537468 |
| 1778625000 | 62.49 | -1.36 | -2.13 | 61.21 | 65.878 | 55.38 | 511171 |
| 1778538600 | 63.85 | 9.5 | 17.48 | 57.89 | 68.6 | 56.728 | 881177 |
| 1778279400 | 54.35 | 1.29 | 2.43 | 58.93 | 59.14 | 49.1059 | 1213297 |
| 1778193000 | 53.06 | -12.2 | -18.69 | 64.099999 | 65.166399 | 52.0339 | 676893 |
| 1778106600 | 65.26 | -4.85 | -6.92 | 71.9 | 72.729 | 63.75 | 636188 |
| 1778020200 | 70.11 | 2.88 | 4.28 | 69.25 | 71.96 | 66.4 | 478047 |
| 1777933800 | 67.23 | -0.46 | -0.68 | 71.17 | 73.5 | 61.6003 | 723295 |
| 1777674600 | 67.69 | 3.39 | 5.27 | 64.269999 | 68.3785 | 60.37 | 830070 |
| 1777588200 | 64.3 | -2.99 | -4.44 | 70.63 | 71 | 54.5101 | 1108285 |
| 1777501800 | 67.29 | 23.79 | 54.69 | 63.24 | 67.7 | 59.025 | 1384272 |
| 1777415400 | 43.5 | -3.19 | -6.83 | 44.29 | 48.48 | 39.35 | 1859604 |
| 1777329000 | 46.69 | 1.38 | 3.05 | 46.64 | 48.3499 | 43.02 | 531264 |
| 1777069800 | 45.31 | -2.51 | -5.25 | 49.67 | 49.67 | 45.17 | 477913 |
| 1776983400 | 47.82 | 2.89 | 6.43 | 45.17 | 49.36 | 44.7401 | 534254 |
| 1776897000 | 44.93 | 3.34 | 8.03 | 44.91 | 46.82 | 43.58 | 420516 |
| 1776810600 | 41.59 | 1.03 | 2.53 | 42 | 46.3799 | 41 | 914370 |
| 1776724200 | 40.565 | 3.65 | 9.87 | 36.42 | 41.37 | 34.79 | 1192415 |
| 1776465000 | 36.92 | -0.61 | -1.63 | 39.68 | 39.68 | 34.13 | 818688 |
| 1776378600 | 37.53 | -1.53 | -3.92 | 38.83 | 39.49 | 34.8 | 657761 |
| 1776292200 | 39.06 | -2.06 | -5.01 | 41.01 | 44.96 | 38.07 | 1215847 |
| 1776205800 | 41.12 | 13.36 | 48.13 | 36.02 | 41.12 | 34.2 | 1656094 |
| 1776119400 | 27.76 | 3.06 | 12.39 | 23.95 | 27.96 | 23.8 | 896363 |
| 1775860200 | 24.7 | 1.85 | 8.10 | 22.86 | 25.92 | 22.85 | 729271 |
| 1775773800 | 22.85 | 3.46 | 17.84 | 19.06 | 23.73 | 19.06 | 1052058 |
| 1775687400 | 19.39 | 2.64 | 15.76 | 20.04 | 21.8 | 18.802 | 1096144 |
| 1775601000 | 16.75 | 0.38 | 2.32 | 16.2 | 17.53 | 15.45 | 631027 |
| 1775514600 | 16.37 | -0.23 | -1.39 | 16.684999 | 17.77 | 16.16 | 483553 |
| 1775169000 | 16.6 | 0.74 | 4.67 | 13.98 | 17.02 | 13.95 | 800537 |
| 1775082600 | 15.86 | -0.74 | -4.46 | 17.16 | 18.11 | 15.82 | 1449119 |
| 1774996200 | 16.6 | 3.44 | 26.14 | 13.81 | 16.629999 | 13.7 | 1731141 |
| 1774909800 | 13.16 | -3.42 | -20.63 | 16.43 | 16.66 | 12.42 | 1236411 |
| 1774650600 | 16.579999 | -0.04 | -0.24 | 16.35 | 17.01 | 15.55 | 1052435 |
| 1774564200 | 16.62 | -4.71 | -22.08 | 20.3 | 21.1 | 16.079999 | 1317359 |
| 1774477800 | 21.33 | 1.1 | 5.44 | 20.67 | 22.3177 | 20.15 | 774297 |
| 1774391400 | 20.23 | 1.16 | 6.08 | 18.77 | 20.4083 | 17.81 | 1193811 |
| 1774305000 | 19.07 | -2.58 | -11.92 | 22.98 | 23.56 | 19 | 1505709 |
| 1774045800 | 21.65 | -5.27 | -19.58 | 27 | 27.6 | 21 | 1032445 |
| 1773959400 | 26.92 | 3.03 | 12.68 | 22.34 | 27.23 | 21.4 | 768622 |
| 1773873000 | 23.89 | -0.91 | -3.67 | 24.98 | 26.13 | 23.691 | 622543 |
| 1773786600 | 24.8 | 1.76 | 7.64 | 23.01 | 25.3 | 22.33 | 745961 |
| 1773700200 | 23.04 | -0.32 | -1.37 | 24.54 | 25.54 | 21.69 | 840479 |
| 1773441000 | 23.36 | -0.64 | -2.67 | 25.1 | 25.955 | 22.38 | 666203 |
| 1773354600 | 24 | -0.53 | -2.16 | 24.28 | 26.5887 | 23.61 | 804730 |
| 1773268200 | 24.53 | 1.36 | 5.87 | 22.79 | 26.26 | 22.79 | 849964 |
| 1773181800 | 23.17 | 0.9 | 4.04 | 22.28 | 24.79 | 22.175 | 1130508 |
| 1773095400 | 22.27 | 4.19 | 23.17 | 17.8 | 22.95 | 17.4 | 1073455 |
| 1772839800 | 18.08 | -7.87 | -30.33 | 23.74 | 24.75 | 18.05 | 1094986 |
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.
