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 | 1.9625 | 3.22355453351 | 60.88 | 63.3 | 54.005 | 40515 | 60.4970363 | SP |
| 4 | 3.9525 | 6.71166581763 | 58.89 | 72.42 | 54.005 | 31347 | 62.45789045 | SP |
| 12 | 25.4625 | 68.1179775281 | 37.38 | 72.42 | 35.88 | 25936 | 57.08273206 | SP |
| 26 | 31.3425 | 99.5 | 31.5 | 72.42 | 23.285 | 22543 | 45.69215711 | SP |
| 52 | 35.5925 | 130.614678899 | 27.25 | 72.42 | 23.285 | 21976 | 40.65035019 | SP |
| 156 | 35.5925 | 130.614678899 | 27.25 | 72.42 | 23.285 | 21976 | 40.65035019 | SP |
| 260 | 35.5925 | 130.614678899 | 27.25 | 72.42 | 23.285 | 21976 | 40.65035019 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 61.8865 | 2.95 | 5.00 | 60.71 | 63.3 | 60.71 | 94530 |
| 1783549800 | 58.94 | 2.57 | 4.56 | 55.19 | 58.97 | 55.19 | 19875 |
| 1783463400 | 56.37 | -4.14 | -6.85 | 58.46 | 58.46 | 54.005 | 24415 |
| 1783377000 | 60.5126 | 3.75 | 6.61 | 60.88 | 62.76 | 59.13 | 23239 |
| 1783031400 | 56.76 | -4.06 | -6.68 | 60.64 | 62.88 | 55.39 | 27254 |
| 1782945000 | 60.82 | -7.78 | -11.34 | 64.269999 | 66.375 | 60.7 | 41520 |
| 1782858600 | 68.6 | 4.63 | 7.24 | 65.09 | 68.945 | 64.459999 | 31760 |
| 1782772200 | 63.9692 | 3.18 | 5.23 | 61.82 | 64 | 56.675 | 37035 |
| 1782513000 | 60.79 | -3.95 | -6.10 | 61.32 | 63.35 | 59.55 | 16676 |
| 1782426600 | 64.739999 | 3.42 | 5.58 | 68.52 | 70.55 | 60.3 | 25644 |
| 1782340200 | 61.32 | -0.01 | -0.02 | 63.81 | 63.82 | 58.55 | 14420 |
| 1782253800 | 61.3305 | -9.76 | -13.73 | 61.6 | 64.61 | 60.01 | 26642 |
| 1782167400 | 71.09 | 1.63 | 2.35 | 72.42 | 72.42 | 70.19 | 27227 |
| 1781821800 | 69.46 | 7.18 | 11.53 | 67.25 | 69.755 | 66.62 | 21741 |
| 1781735400 | 62.28 | 2.37 | 3.96 | 63.95 | 65.98 | 62.1 | 22966 |
| 1781649000 | 59.91 | -5.91 | -8.98 | 65.569999 | 65.81 | 59 | 39010 |
| 1781562600 | 65.819999 | 6.5 | 10.95 | 64.01 | 65.879499 | 63.4501 | 37296 |
| 1781303400 | 59.3232 | -0.79 | -1.31 | 58.89 | 60.8 | 57.715 | 32990 |
| 1781217000 | 60.109 | 6.46 | 12.04 | 54.29 | 60.8 | 54.29 | 26241 |
| 1781130600 | 53.65 | -3 | -5.30 | 55.83 | 58.02 | 52.67 | 21926 |
| 1781044200 | 56.6515 | -1.59 | -2.73 | 60.66 | 62.0951 | 51.0101 | 55156 |
| 1780957800 | 58.24 | 5.43 | 10.28 | 58.88 | 59.14 | 56.64 | 26923 |
| 1780698600 | 52.81 | -12.41 | -19.03 | 59.2 | 60.05 | 52.65 | 57877 |
| 1780612200 | 65.22 | -4.31 | -6.20 | 67.44 | 67.44 | 60.89 | 37639 |
| 1780525800 | 69.53 | -0.65 | -0.92 | 71.69 | 71.79 | 67.37 | 44920 |
| 1780439400 | 70.1791 | 3.78 | 5.69 | 70.77 | 71.69 | 67.75 | 58430 |
| 1780353000 | 66.4 | 5.41 | 8.87 | 66.269999 | 67.785 | 63.26 | 36678 |
| 1780093800 | 60.99 | 2.57 | 4.39 | 60.18 | 63.12 | 60 | 24487 |
| 1780007400 | 58.4248 | 0.43 | 0.75 | 58.61 | 59.1 | 57.07 | 18101 |
| 1779921000 | 57.9906 | 0.84 | 1.46 | 63.76 | 63.76 | 55.87 | 24559 |
| 1779834600 | 57.1541 | 5.89 | 11.50 | 52.8 | 58.26 | 52.8 | 15521 |
| 1779489000 | 51.26 | -0.38 | -0.74 | 52.13 | 52.38 | 51.15 | 10697 |
| 1779402600 | 51.64 | 1.2 | 2.38 | 52.16 | 52.285 | 48.74 | 14570 |
| 1779316200 | 50.44 | 3.27 | 6.93 | 49.49 | 50.61 | 48.49 | 15918 |
| 1779229800 | 47.17 | -0.33 | -0.69 | 45.83 | 48.87 | 44.86 | 15324 |
| 1779143400 | 47.5 | -2.93 | -5.82 | 51.56 | 51.56 | 45.9 | 20224 |
| 1778884200 | 50.4329 | -5.18 | -9.31 | 51.1 | 52.42 | 49.94 | 29311 |
| 1778797800 | 55.6111 | 2.06 | 3.85 | 53.58 | 56.44 | 53 | 39870 |
| 1778711400 | 53.55 | 2.47 | 4.84 | 53 | 54.3 | 51.055 | 11764 |
| 1778625000 | 51.08 | -2.36 | -4.42 | 51.71 | 52.69 | 47.5 | 34170 |
| 1778538600 | 53.44 | 1.56 | 3.01 | 53.02 | 54.285 | 51.765 | 18659 |
| 1778279400 | 51.88 | 5.16 | 11.04 | 47.3 | 51.88 | 47.3 | 22575 |
| 1778193000 | 46.72 | -1.51 | -3.13 | 47.66 | 48.89 | 46 | 21156 |
| 1778106600 | 48.23 | 3.94 | 8.90 | 46.5 | 48.26 | 45.55 | 18347 |
| 1778020200 | 44.2869 | 2.53 | 6.05 | 43.85 | 45.2099 | 43.62 | 16920 |
| 1777933800 | 41.76 | 0.66 | 1.61 | 41.68 | 42.86 | 40.69 | 12807 |
| 1777674600 | 41.1 | 0.83 | 2.06 | 40.08 | 42.265 | 40 | 6693 |
| 1777588200 | 40.27 | 0.45 | 1.12 | 41.23 | 41.33 | 38.74 | 8817 |
| 1777501800 | 39.825 | 0.38 | 0.97 | 40.42 | 40.42 | 39.16 | 14547 |
| 1777415400 | 39.4419 | -2.87 | -6.78 | 40.19 | 41.2 | 36.27 | 8120 |
| 1777329000 | 42.31 | 1.36 | 3.33 | 41.52 | 42.31 | 40.75 | 27509 |
| 1777069800 | 40.9474 | 2.59 | 6.75 | 40.15 | 41.445 | 39.63 | 26679 |
| 1776983400 | 38.36 | -1.25 | -3.16 | 39.34 | 39.62 | 38.15 | 19429 |
| 1776897000 | 39.61 | 2.98 | 8.15 | 37.63 | 39.61 | 37.48 | 17187 |
| 1776810600 | 36.6264 | -0.27 | -0.74 | 36.97 | 37.17 | 36.3834 | 8101 |
| 1776724200 | 36.9 | -0.46 | -1.23 | 37.17 | 37.27 | 35.88 | 11396 |
| 1776465000 | 37.36 | 1.21 | 3.34 | 37.38 | 37.69 | 36.9 | 14886 |
| 1776378600 | 36.151 | -1.47 | -3.92 | 36.5 | 37.09 | 35.81 | 8098 |
| 1776292200 | 37.625 | 0.38 | 1.03 | 37.12 | 37.625 | 35.55 | 18825 |
| 1776205800 | 37.24 | 2.3 | 6.57 | 35.97 | 37.24 | 35.42 | 11283 |
| 1776119400 | 34.9428 | 0.73 | 2.15 | 31.51 | 34.9428 | 31.51 | 10035 |
| 1775860200 | 34.2083 | 1.31 | 3.98 | 33.68 | 34.98 | 33.68 | 50513 |
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.
