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 | -4.94 | -7.43527995184 | 66.44 | 67.89 | 59.36 | 41810 | 62.53396227 | CS |
| 4 | 3.49 | 6.01620410274 | 58.01 | 69.9699 | 58.01 | 51072 | 65.03543559 | CS |
| 12 | -5.74 | -8.53658536585 | 67.24 | 74.77 | 54.05 | 41618 | 64.71549761 | CS |
| 26 | 16.06 | 35.3433098592 | 45.44 | 74.77 | 45.44 | 30165 | 61.63839687 | CS |
| 52 | 15.51 | 33.7247227658 | 45.99 | 74.77 | 36.03 | 27282 | 53.66859089 | CS |
| 156 | 45.18 | 276.838235294 | 16.32 | 74.77 | 14.69 | 18832 | 40.32523654 | CS |
| 260 | 46.5115 | 310.314574507 | 14.9885 | 74.77 | 12.3935 | 13180 | 36.80730404 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 61.5 | 2.14 | 3.61 | 60.35 | 62.49 | 59.83 | 73996 |
| 1783549800 | 59.36 | -1.17 | -1.93 | 60.21 | 61.22 | 59.36 | 29115 |
| 1783463400 | 60.53 | -4.58 | -7.03 | 65.22 | 65.75 | 60.0304 | 56793 |
| 1783377000 | 65.11 | 0.14 | 0.22 | 65.04 | 67.89 | 64.709999 | 57808 |
| 1783031400 | 64.97 | -0.53 | -0.81 | 66.44 | 66.694999 | 64.135 | 23524 |
| 1782945000 | 65.5 | -1.85 | -2.75 | 64 | 66.775 | 64 | 31386 |
| 1782858600 | 67.35 | 0.87 | 1.31 | 65.16 | 68.0199 | 63.75 | 27535 |
| 1782772200 | 66.48 | -0.64 | -0.95 | 67.25 | 67.25 | 63.29 | 45114 |
| 1782513000 | 67.12 | 1.06 | 1.60 | 65.599999 | 67.49 | 63.08 | 319024 |
| 1782426600 | 66.06 | 2.25 | 3.53 | 64.14 | 67.62 | 64.14 | 29894 |
| 1782340200 | 63.81 | -2.19 | -3.32 | 65.18 | 68.94 | 62.65 | 26267 |
| 1782253800 | 66 | -1.1 | -1.64 | 65.84 | 67.51 | 65.3 | 26364 |
| 1782167400 | 67.099999 | 6.13 | 10.05 | 61.14 | 69.9699 | 61.14 | 112431 |
| 1781821800 | 60.97 | 1.58 | 2.66 | 60.25 | 62.3599 | 59.56 | 19973 |
| 1781735400 | 59.39 | -1.13 | -1.87 | 59.54 | 60.82 | 59.39 | 12137 |
| 1781649000 | 60.52 | 0.77 | 1.29 | 59.88 | 62.23 | 58.35 | 45388 |
| 1781562600 | 59.75 | 0.49 | 0.83 | 59.49 | 60.93 | 59.49 | 14142 |
| 1781303400 | 59.26 | -1.03 | -1.71 | 59.66 | 61.37 | 59.26 | 15106 |
| 1781217000 | 60.29 | 2.36 | 4.07 | 58.01 | 60.845 | 58.01 | 27289 |
| 1781130600 | 57.93 | 1.75 | 3.11 | 57.5 | 58.32 | 56.18 | 18246 |
| 1781044200 | 56.18 | 0.57 | 1.02 | 56.62 | 58.27 | 56.1701 | 25789 |
| 1780957800 | 55.61 | 0.33 | 0.60 | 55.73 | 57.15 | 55 | 20737 |
| 1780698600 | 55.28 | -0.37 | -0.66 | 56.26 | 57.3234 | 54.05 | 31536 |
| 1780612200 | 55.65 | -0.1 | -0.18 | 55.5 | 57.505 | 54.9741 | 27249 |
| 1780525800 | 55.75 | -2.1 | -3.63 | 57.94 | 58.375 | 55.6401 | 17998 |
| 1780439400 | 57.85 | 0.24 | 0.42 | 57.45 | 59.55 | 57.45 | 13502 |
| 1780353000 | 57.61 | -0.34 | -0.59 | 57.51 | 58.99 | 57.01 | 28059 |
| 1780093800 | 57.95 | -1.69 | -2.83 | 59.13 | 59.25 | 57.39 | 17621 |
| 1780007400 | 59.64 | 0.22 | 0.37 | 58.81 | 60.3 | 58.19 | 32214 |
| 1779921000 | 59.42 | 1.12 | 1.92 | 58.3 | 60.5899 | 57.01 | 30078 |
| 1779834600 | 58.3 | 0.7 | 1.22 | 58.43 | 61.12 | 57 | 51145 |
| 1779489000 | 57.6 | 0.01 | 0.02 | 57.62 | 58.81 | 56.8 | 32937 |
| 1779402600 | 57.59 | 1.22 | 2.16 | 55.75 | 57.76 | 55 | 38870 |
| 1779316200 | 56.37 | -3.91 | -6.49 | 59.01 | 60.54 | 55.3859 | 79459 |
| 1779229800 | 60.28 | 0.09 | 0.15 | 59.99 | 61.675 | 58.0001 | 76349 |
| 1779143400 | 60.19 | -7.01 | -10.43 | 67.35 | 67.51 | 58.8858 | 131326 |
| 1778884200 | 67.2 | -3.3 | -4.68 | 70.5 | 70.5 | 65.37 | 37953 |
| 1778797800 | 70.5 | 0.16 | 0.23 | 70.14 | 72.2999 | 68.48 | 165041 |
| 1778711400 | 70.34 | -1.88 | -2.60 | 73 | 74.77 | 70.34 | 57834 |
| 1778625000 | 72.22 | 1.39 | 1.96 | 69.01 | 72.22 | 67.52 | 42600 |
| 1778538600 | 70.83 | -0.3 | -0.42 | 71.74 | 72.78 | 69.5101 | 31740 |
| 1778279400 | 71.13 | 0.89 | 1.27 | 70 | 71.97 | 67.7001 | 47289 |
| 1778193000 | 70.24 | -0.37 | -0.52 | 70.5 | 71.2343 | 67.21 | 20884 |
| 1778106600 | 70.61 | 0.47 | 0.67 | 70.14 | 71.7999 | 69.0101 | 34702 |
| 1778020200 | 70.14 | 1.36 | 1.98 | 70 | 71.86 | 69.449 | 16433 |
| 1777933800 | 68.78 | -2.22 | -3.13 | 70.25 | 71.84 | 68.78 | 28814 |
| 1777674600 | 71 | 0.11 | 0.16 | 71 | 71.2473 | 69.2859 | 17573 |
| 1777588200 | 70.89 | 4.29 | 6.44 | 67.93 | 71.85 | 67.91 | 29895 |
| 1777501800 | 66.599999 | -3.06 | -4.39 | 69.5 | 69.5 | 66.599999 | 19253 |
| 1777415400 | 69.66 | -1.14 | -1.61 | 71.4 | 71.69 | 67.099999 | 25637 |
| 1777329000 | 70.8 | 2.19 | 3.19 | 69.54 | 71.63 | 69.3 | 17825 |
| 1777069800 | 68.61 | -2.97 | -4.15 | 71.19 | 72 | 68.61 | 18944 |
| 1776983400 | 71.58 | 0.18 | 0.25 | 72.46 | 73 | 70 | 24424 |
| 1776897000 | 71.4 | 1.49 | 2.13 | 70.29 | 72.09 | 69.0001 | 26014 |
| 1776810600 | 69.91 | 1.4 | 2.04 | 70 | 70.99 | 68.8062 | 15803 |
| 1776724200 | 68.51 | -0.01 | -0.01 | 68.5 | 73.4999 | 67.5001 | 31841 |
| 1776465000 | 68.52 | 1.27 | 1.89 | 69.97 | 70.73 | 68 | 28448 |
| 1776378600 | 67.25 | 2.45 | 3.78 | 67.24 | 68.01 | 65.561499 | 40895 |
| 1776292200 | 64.8 | 3.25 | 5.28 | 61.9 | 67.48 | 61.9 | 45897 |
| 1776205800 | 61.55 | 1.06 | 1.75 | 60.74 | 61.8999 | 60.5 | 13795 |
| 1776119400 | 60.49 | 0.98 | 1.65 | 58.73 | 60.7 | 57.77 | 13426 |
| 1775860200 | 59.51 | 0.01 | 0.02 | 59.49 | 61.7 | 58.995 | 14899 |
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.
