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 | -11.63 | -18.2431372549 | 63.75 | 67.09 | 50.9457 | 2826342 | 56.1776507 | SP |
| 4 | -0.51 | -0.969029070872 | 52.63 | 80.08 | 49.04 | 3814736 | 61.69265759 | SP |
| 12 | 14.71 | 39.3210371558 | 37.41 | 80.08 | 35.68 | 3680930 | 50.87456324 | SP |
| 26 | 42.55 | 444.618599791 | 9.57 | 80.08 | 7.1712 | 8614153 | 17.11256925 | SP |
| 52 | 29.27 | 128.096280088 | 22.85 | 80.08 | 7.1712 | 9485993 | 16.1826019 | SP |
| 156 | 6.72 | 14.8017621145 | 45.4 | 140.5005 | 2.28 | 14931319 | 14.0314442 | SP |
| 260 | 46.04 | 757.236842105 | 6.08 | 140.5005 | 2.28 | 9404950 | 15.14072807 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 51.88 | 0.27 | 0.52 | 50.47 | 52.43 | 49.91 | 2494153 |
| 1738279800 | 51.61 | -4.21 | -7.54 | 54 | 55.5 | 50.9457 | 3630000 |
| 1738193400 | 55.82 | 3.11 | 5.90 | 55.49 | 56.478 | 53.13 | 2808858 |
| 1738107000 | 52.71 | -5.73 | -9.80 | 54.75 | 56.56 | 52.7001 | 2997748 |
| 1738020600 | 58.44 | -7.1 | -10.83 | 59.1 | 59.4775 | 55.81 | 2210098 |
| 1737761400 | 65.54 | -3.1 | -4.52 | 63.75 | 67.09 | 62.14 | 2464532 |
| 1737675000 | 68.64 | 0 | 0.00 | 68.64 | 68.64 | 68.64 | 0 |
| 1737588600 | 68.64 | 5.56 | 8.81 | 63.99 | 69.2 | 63.5 | 2765324 |
| 1737502200 | 63.08 | -4.31 | -6.40 | 65.05 | 65.87 | 62.06 | 2318503 |
| 1737156600 | 67.39 | -11.49 | -14.57 | 68.49 | 72.0699 | 66.599999 | 3868480 |
| 1737070200 | 78.88 | 6.55 | 9.06 | 71.68 | 80.08 | 69.21 | 4545981 |
| 1736983800 | 72.33 | 5.8 | 8.72 | 68.73 | 72.95 | 67.4 | 3519566 |
| 1736897400 | 66.53 | 0.32 | 0.48 | 62.34 | 67.65 | 62.3 | 3961308 |
| 1736811000 | 66.209999 | 1.38 | 2.13 | 66.08 | 68.19 | 63.6 | 5763039 |
| 1736551800 | 64.83 | 7.5 | 13.08 | 64.099999 | 65.22 | 62.84 | 6013042 |
| 1736379000 | 57.33 | 5.12 | 9.81 | 54.56 | 57.57 | 54.28 | 5234716 |
| 1736292600 | 52.21 | -3.5 | -6.28 | 54.93 | 56.04 | 51.87 | 4242700 |
| 1736206200 | 55.71 | 6.32 | 12.80 | 54.6 | 56.02 | 52.58 | 3629036 |
| 1735947000 | 49.39 | -7.36 | -12.97 | 52.93 | 53.5 | 49.04 | 5052682 |
| 1735860600 | 56.75 | 0.93 | 1.67 | 56.87 | 59.95 | 55.42 | 3315505 |
| 1735687800 | 55.82 | -4.05 | -6.76 | 56 | 57.91 | 53.93 | 3547523 |
| 1735601400 | 59.87 | 8.87 | 17.39 | 62.18 | 64.65 | 58.54 | 7770645 |
| 1735342200 | 51 | 2.83 | 5.88 | 50.07 | 51.28 | 48.8154 | 2757051 |
| 1735255800 | 48.17 | -5.11 | -9.59 | 49.48 | 49.6099 | 47.595 | 2874608 |
| 1735077840 | 53.28 | 2.74 | 5.42 | 52.12 | 53.36 | 52.12 | 1874191 |
| 1734996600 | 50.54 | 0.18 | 0.36 | 49.77 | 50.54 | 48.43 | 2562470 |
| 1734737400 | 50.36 | 2.15 | 4.46 | 47.76 | 51.31 | 47 | 3869242 |
| 1734651000 | 48.21 | 4.14 | 9.39 | 45.97 | 48.48 | 45 | 3738758 |
| 1734564600 | 44.07 | 0.16 | 0.36 | 44.41 | 45.06 | 43.19 | 2436880 |
| 1734478200 | 43.91 | 1.24 | 2.91 | 41.03 | 44.07 | 40.03 | 3995321 |
| 1734391800 | 42.67 | -1.38 | -3.13 | 42.34 | 42.8 | 41.8033 | 2089751 |
| 1734132600 | 44.05 | -1.63 | -3.57 | 44.22 | 44.81 | 43.615 | 3407642 |
| 1734046200 | 45.68 | 1.24 | 2.79 | 44.06 | 47.51 | 43.1505 | 5442545 |
| 1733959800 | 44.44 | 3.27 | 7.94 | 43.26 | 45.3729 | 43.255 | 5234820 |
| 1733873400 | 41.17 | 0.02 | 0.05 | 38.91 | 41.2587 | 38.5 | 3765430 |
| 1733787000 | 41.15 | 1.98 | 5.05 | 41.14 | 42.2669 | 40.17 | 3061001 |
| 1733527800 | 39.17 | 0.35 | 0.90 | 38.26 | 39.51 | 37.88 | 2791557 |
| 1733441400 | 38.82 | 0.33 | 0.86 | 39.35 | 40.75 | 38.16 | 5087551 |
| 1733355000 | 38.49 | 0.38 | 1.00 | 37.78 | 38.97 | 36.42 | 4551556 |
| 1733268600 | 38.11 | -4.14 | -9.80 | 40.54 | 40.56 | 37.75 | 6984266 |
| 1733182200 | 42.25 | -3.64 | -7.93 | 42.83 | 44.34 | 41.57 | 4413433 |
| 1732917840 | 45.89 | 3.74 | 8.87 | 45.29 | 47.2 | 44.71 | 2722879 |
| 1732750200 | 42.15 | -8.34 | -16.52 | 43.65 | 44.52 | 42.1098 | 4644705 |
| 1732663800 | 50.49 | 1.87 | 3.85 | 50.06 | 51.79 | 47.8812 | 3308873 |
| 1732577400 | 48.62 | 3.08 | 6.76 | 49.9 | 52.7 | 48.17 | 3732529 |
| 1732318200 | 45.54 | -5.84 | -11.37 | 45.48 | 46.39 | 44.06 | 4194505 |
| 1732231800 | 51.38 | 2.64 | 5.42 | 52.89 | 53.7 | 49.0801 | 4149393 |
| 1732145400 | 48.74 | 5.55 | 12.85 | 46.17 | 49.15 | 45.45 | 4820641 |
| 1732059000 | 43.19 | 0.82 | 1.94 | 42.77 | 45.11 | 42.16 | 2896571 |
| 1731972600 | 42.37 | 2.2 | 5.48 | 40.77 | 42.86 | 40.75 | 1995616 |
| 1731713400 | 40.17 | 1.36 | 3.50 | 38.63 | 40.45 | 38.48 | 1885221 |
| 1731627000 | 38.81 | -5.08 | -11.57 | 42.2 | 42.86 | 38.75 | 3507075 |
| 1731540600 | 43.89 | 2.56 | 6.19 | 40.37 | 44 | 39.94 | 2905303 |
| 1731454200 | 41.33 | -0.26 | -0.63 | 41.36 | 43.5012 | 40.1291 | 2769598 |
| 1731367800 | 41.59 | 5.56 | 15.43 | 41.4 | 42.23 | 40.61 | 3744781 |
| 1731108600 | 36.03 | -0.96 | -2.60 | 37.41 | 38.12 | 35.68 | 1962302 |
| 1731022200 | 36.99 | 29.35 | 384.16 | 36.82 | 37.41 | 35.98 | 2795018 |
| 1730935800 | 7.64 | 0.35 | 4.80 | 7.57 | 7.86 | 7.47 | 10967936 |
| 1730849400 | 7.29 | -0.56 | -7.13 | 7.84 | 7.88 | 7.19 | 14687705 |
| 1730763000 | 7.85 | 0.56 | 7.68 | 7.38 | 7.89 | 7.32 | 16790964 |
| 1730500200 | 7.29 | -0.18 | -2.41 | 7.46 | 7.5473 | 7.1712 | 15455737 |
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
