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 | 1.7 | 2.74193548387 | 62 | 65.3 | 61.9 | 9414 | 63.64712768 | DE |
| 4 | 2.5 | 4.08496732026 | 61.2 | 65.3 | 61.2 | 10665 | 63.38486688 | DE |
| 12 | -0.5 | -0.778816199377 | 64.2 | 65.3 | 58.1 | 13952 | 61.58466794 | DE |
| 26 | -14.5 | -18.5421994885 | 78.2 | 78.6 | 58.1 | 11792 | 66.14625008 | DE |
| 52 | -17.4 | -21.4549938348 | 81.1 | 86.1 | 58.1 | 12827 | 71.55407525 | DE |
| 156 | -45.3 | -41.5596330275 | 109 | 121.8 | 58.1 | 11518 | 76.80859201 | DE |
| 260 | -22.7 | -26.2731481481 | 86.4 | 121.8 | 54 | 9089 | 79.6394856 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 64.3 | 0.9 | 1.42 | 63.5 | 64.7 | 63.5 | 5275 |
| 1740504600 | 63.4 | -0.3 | -0.47 | 63.7 | 64.4 | 63.3 | 6391 |
| 1740418200 | 63.7 | -0.6 | -0.93 | 64.2 | 65.3 | 63.7 | 13251 |
| 1740159000 | 64.3 | 1.4 | 2.23 | 63.1 | 64.3 | 62.8 | 9990 |
| 1740072600 | 62.9 | 0.9 | 1.45 | 62 | 63.2 | 61.9 | 12163 |
| 1739986200 | 62 | -1.6 | -2.52 | 63.6 | 63.6 | 61.9 | 11602 |
| 1739899800 | 63.6 | -0.1 | -0.16 | 63.7 | 63.9 | 63.4 | 5608 |
| 1739813400 | 63.7 | -0.3 | -0.47 | 64 | 64.099999 | 63.4 | 8498 |
| 1739554200 | 64 | -0.4 | -0.62 | 64.4 | 64.8 | 64 | 7153 |
| 1739467800 | 64.4 | 0.5 | 0.78 | 64.2 | 64.9 | 64.2 | 7417 |
| 1739381400 | 63.9 | 0.2 | 0.31 | 63.8 | 64.7 | 63.4 | 8960 |
| 1739295000 | 63.7 | -0.1 | -0.16 | 64 | 64.099999 | 63.1 | 6752 |
| 1739208600 | 63.8 | 0.5 | 0.79 | 63.5 | 64.4 | 63.5 | 7394 |
| 1738949400 | 63.3 | -0.7 | -1.09 | 63.7 | 64.3 | 63.2 | 13929 |
| 1738863000 | 64 | 0.5 | 0.79 | 63.8 | 64 | 63.2 | 10282 |
| 1738776600 | 63.5 | 0.4 | 0.63 | 63.1 | 63.6 | 62.9 | 15054 |
| 1738690200 | 63.1 | 0.6 | 0.96 | 62.4 | 63.1 | 62.1 | 10791 |
| 1738603800 | 62.5 | -1.1 | -1.73 | 63.5 | 63.5 | 62.5 | 19313 |
| 1738344600 | 63.6 | 1.4 | 2.25 | 61.9 | 63.6 | 61.6 | 22184 |
| 1738258200 | 62.2 | 1 | 1.63 | 61.2 | 62.5 | 61.2 | 11300 |
| 1738171800 | 61.2 | -1.5 | -2.39 | 62.8 | 62.8 | 61.2 | 12450 |
| 1738085400 | 62.7 | 0.9 | 1.46 | 61.7 | 62.7 | 61.5 | 32871 |
| 1737999000 | 61.8 | 1.2 | 1.98 | 60.6 | 62.3 | 60.5 | 7823 |
| 1737739800 | 60.6 | -0.8 | -1.30 | 61.6 | 62.1 | 60.3 | 10268 |
| 1737653400 | 61.4 | 0.3 | 0.49 | 61.2 | 61.5 | 60.7 | 8549 |
| 1737567000 | 61.1 | -0.5 | -0.81 | 61.5 | 61.5 | 60.5 | 13483 |
| 1737480600 | 61.6 | -0.1 | -0.16 | 62 | 62 | 61.3 | 12268 |
| 1737394200 | 61.7 | 0 | 0.00 | 62 | 62.6 | 61 | 18375 |
| 1737135000 | 61.7 | 1.8 | 3.01 | 61.5 | 63.8 | 59.6 | 25929 |
| 1737048600 | 59.9 | 0.4 | 0.67 | 59.5 | 59.9 | 58.9 | 10093 |
| 1736962200 | 59.5 | 1.1 | 1.88 | 58.4 | 60 | 58.4 | 14937 |
| 1736875800 | 58.4 | -0.1 | -0.17 | 58.9 | 59.3 | 58.1 | 10043 |
| 1736789400 | 58.5 | -0.4 | -0.68 | 58.6 | 58.9 | 58.1 | 12902 |
| 1736530200 | 58.9 | -1.1 | -1.83 | 60 | 60.4 | 58.9 | 11092 |
| 1736443800 | 60 | -0.4 | -0.66 | 60.5 | 60.8 | 59.8 | 17921 |
| 1736357400 | 60.4 | -0.6 | -0.98 | 60.9 | 60.9 | 59.7 | 17924 |
| 1736271000 | 61 | 0.5 | 0.83 | 60.5 | 61.6 | 60.4 | 12785 |
| 1736184600 | 60.5 | 0.1 | 0.17 | 60.8 | 61.5 | 59.9 | 17420 |
| 1735925400 | 60.4 | -0.7 | -1.15 | 61.8 | 61.8 | 60.4 | 9639 |
| 1735839000 | 61.1 | 0.6 | 0.99 | 60.8 | 61.3 | 60.6 | 20084 |
| 1735666200 | 60.5 | -0.1 | -0.17 | 60.6 | 60.8 | 60.4 | 6254 |
| 1735579800 | 60.6 | 0.7 | 1.17 | 60.2 | 60.6 | 59.9 | 9169 |
| 1735320600 | 59.9 | 0.3 | 0.50 | 59.9 | 60.6 | 59.7 | 25372 |
| 1735061400 | 59.6 | -0.2 | -0.33 | 59.8 | 60.2 | 59.5 | 10741 |
| 1734975000 | 59.8 | 0.3 | 0.50 | 60 | 60 | 59.5 | 11319 |
| 1734715800 | 59.5 | 0.3 | 0.51 | 59.2 | 59.9 | 58.6 | 41330 |
| 1734629400 | 59.2 | -1.3 | -2.15 | 60.4 | 60.4 | 58.9 | 13816 |
| 1734543000 | 60.5 | 0.1 | 0.17 | 60.8 | 61.1 | 60.5 | 11900 |
| 1734456600 | 60.4 | -0.3 | -0.49 | 60.6 | 61.1 | 60.3 | 11927 |
| 1734370200 | 60.7 | -1.5 | -2.41 | 62.2 | 62.3 | 60.2 | 49115 |
| 1734111000 | 62.2 | -1.4 | -2.20 | 63.5 | 63.6 | 62.2 | 7385 |
| 1734024600 | 63.6 | 0.2 | 0.32 | 63.2 | 64.3 | 63.2 | 10476 |
| 1733938200 | 63.4 | 0.6 | 0.96 | 63.1 | 63.4 | 62.4 | 11765 |
| 1733851800 | 62.8 | -0.1 | -0.16 | 62.7 | 63.5 | 62.4 | 10749 |
| 1733765400 | 62.9 | 0.1 | 0.16 | 63 | 63.2 | 62 | 15420 |
| 1733506200 | 62.8 | 0.1 | 0.16 | 62.9 | 63.6 | 62.6 | 27482 |
| 1733419800 | 62.7 | -1.5 | -2.34 | 64.2 | 64.2 | 62.7 | 10404 |
| 1733333400 | 64.2 | 1.2 | 1.90 | 62.7 | 64.2 | 62.7 | 6290 |
| 1733247000 | 63 | -1.6 | -2.48 | 64.5 | 65 | 63 | 18614 |
| 1733160600 | 64.599999 | -1.7 | -2.56 | 65.5 | 65.7 | 64.599999 | 12471 |
| 1732901400 | 66.3 | -0.2 | -0.30 | 66.5 | 66.7 | 66.099999 | 11815 |
| 1732815000 | 66.5 | -0.1 | -0.15 | 67 | 67 | 66.099999 | 3362 |
| 1732728600 | 66.599999 | 1.4 | 2.15 | 65 | 66.7 | 64.8 | 10376 |
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
