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 | 0 | 0 | 58.5 | 60.5 | 57.8 | 280532 | 59.04949603 | DE |
| 4 | -1.5 | -2.5 | 60 | 63.5 | 57.8 | 319017 | 59.31354822 | DE |
| 12 | 6.5 | 12.5 | 52 | 63.5 | 49 | 329020 | 56.27058361 | DE |
| 26 | -7 | -10.6870229008 | 65.5 | 71 | 49 | 304707 | 59.31393358 | DE |
| 52 | -23.5 | -28.6585365854 | 82 | 95 | 49 | 341129 | 63.32027607 | DE |
| 156 | -129.5 | -68.8829787234 | 188 | 214.5 | 49 | 289018 | 113.11742298 | DE |
| 260 | -19.5 | -25 | 78 | 219 | 34 | 329679 | 112.78304379 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.3 | 129902 |
| 1734975000 | 58.5 | 0.5 | 0.86 | 58.5 | 58.5 | 58 | 132145 |
| 1734715800 | 58 | -2.5 | -4.13 | 60.5 | 60.5 | 58 | 106198 |
| 1734629400 | 60.5 | 1.5 | 2.54 | 59 | 60.5 | 58.5 | 297757 |
| 1734543000 | 59 | 0.6 | 1.03 | 58.5 | 59 | 58.5 | 524993 |
| 1734456600 | 58.4 | -0.1 | -0.17 | 58.5 | 58.5 | 57.8 | 341565 |
| 1734370200 | 58.5 | -0.5 | -0.85 | 59 | 59.5 | 58.5 | 126491 |
| 1734111000 | 59 | 0 | 0.00 | 59 | 59 | 58.5 | 380950 |
| 1734024600 | 59 | 1 | 1.72 | 59 | 59.6 | 59 | 60901 |
| 1733938200 | 58 | 0 | 0.00 | 59 | 59 | 58 | 445222 |
| 1733851800 | 58 | 0 | 0.00 | 59 | 59 | 58 | 124082 |
| 1733765400 | 58 | -1 | -1.69 | 59 | 59 | 58 | 192815 |
| 1733506200 | 59 | -0.8 | -1.34 | 59.5 | 60.5 | 58.5 | 241213 |
| 1733419800 | 59.8 | 0.8 | 1.36 | 59 | 63 | 58.5 | 999726 |
| 1733333400 | 59 | 1 | 1.72 | 58.5 | 59 | 58.5 | 592353 |
| 1733247000 | 58 | -0.6 | -1.02 | 59 | 59 | 58 | 506064 |
| 1733160600 | 58.6 | -2.9 | -4.72 | 61.5 | 62.3 | 58.5 | 430524 |
| 1732901400 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 64422 |
| 1732815000 | 61.5 | -0.3 | -0.49 | 61.5 | 61.5 | 61.5 | 141415 |
| 1732728600 | 61.8 | -0.7 | -1.12 | 62.5 | 62.5 | 61.5 | 328415 |
| 1732642200 | 62.5 | 1.5 | 2.46 | 60 | 63.5 | 60 | 343092 |
| 1732555800 | 61 | 2 | 3.39 | 60 | 61 | 60 | 221243 |
| 1732296600 | 59 | -0.8 | -1.34 | 60.5 | 61 | 59 | 251949 |
| 1732210200 | 59.8 | 1.8 | 3.10 | 58 | 60.5 | 58 | 275662 |
| 1732123800 | 58 | 0 | 0.00 | 58 | 58 | 57.5 | 357589 |
| 1732037400 | 58 | 0.4 | 0.69 | 58 | 58 | 57.5 | 138378 |
| 1731951000 | 57.6 | -1.4 | -2.37 | 58.5 | 58.5 | 57.6 | 235087 |
| 1731691800 | 59 | 0 | 0.00 | 59 | 59 | 58.5 | 86747 |
| 1731605400 | 59 | -1.5 | -2.48 | 60.5 | 60.5 | 59 | 128390 |
| 1731519000 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 51568 |
| 1731432600 | 60.5 | -0.5 | -0.82 | 61 | 61 | 60.5 | 136630 |
| 1731346200 | 61 | -1.5 | -2.40 | 62.5 | 62.5 | 61 | 253524 |
| 1731087000 | 62.5 | -0.1 | -0.16 | 62.2 | 62.5 | 62.2 | 99237 |
| 1731000600 | 62.6 | 2.6 | 4.33 | 59 | 62.6 | 59 | 174615 |
| 1730914200 | 60 | 2 | 3.45 | 57.5 | 60 | 57.5 | 587873 |
| 1730827800 | 58 | -0.8 | -1.36 | 57.5 | 58.4 | 57.4 | 54095 |
| 1730741400 | 58.8 | -0.2 | -0.34 | 57.5 | 58.8 | 57.5 | 839372 |
| 1730482200 | 59 | 1 | 1.72 | 57.5 | 59 | 57.5 | 71080 |
| 1730395800 | 58 | 0 | 0.00 | 59 | 60 | 56.5 | 500562 |
| 1730309400 | 58 | 5 | 9.43 | 53 | 59.5 | 53 | 1587562 |
| 1730223000 | 53 | 1.8 | 3.52 | 51.5 | 53 | 51.5 | 125493 |
| 1730136600 | 51.2 | -0.8 | -1.54 | 52 | 52 | 51 | 118694 |
| 1729873800 | 52 | -1 | -1.89 | 52 | 53.5 | 52 | 86314 |
| 1729787400 | 53 | 0 | 0.00 | 52 | 53.5 | 52 | 103851 |
| 1729701000 | 53 | 0 | 0.00 | 53 | 53 | 52 | 114534 |
| 1729614600 | 53 | 1 | 1.92 | 53.5 | 53.5 | 52 | 293582 |
| 1729528200 | 52 | 0.5 | 0.97 | 51.5 | 53.5 | 51.1 | 280015 |
| 1729269000 | 51.5 | -0.5 | -0.96 | 51.5 | 52.5 | 51 | 266342 |
| 1729182600 | 52 | -0.5 | -0.95 | 52.5 | 52.5 | 51.5 | 272327 |
| 1729096200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 51.7 | 308153 |
| 1729009800 | 52.5 | -0.5 | -0.94 | 53 | 53 | 52.5 | 254574 |
| 1728923400 | 53 | -1 | -1.85 | 53 | 53 | 53 | 384828 |
| 1728664200 | 54 | 4 | 8.00 | 50.2 | 54 | 50.2 | 446543 |
| 1728577800 | 50 | 1 | 2.04 | 49.5 | 51.1 | 49 | 1332251 |
| 1728491400 | 49 | -2 | -3.92 | 50.5 | 51 | 49 | 216033 |
| 1728405000 | 51 | 0 | 0.00 | 50.5 | 51 | 50.3 | 210688 |
| 1728318600 | 51 | 0.2 | 0.39 | 50.5 | 51 | 50.5 | 68100 |
| 1728059400 | 50.8 | 0.6 | 1.20 | 50.5 | 50.9 | 50.5 | 1324171 |
| 1727973000 | 50.2 | -0.3 | -0.59 | 50.5 | 50.6 | 50.2 | 118055 |
| 1727886600 | 50.5 | -0.1 | -0.20 | 50.5 | 50.6 | 50.5 | 427527 |
| 1727800200 | 50.6 | -2 | -3.80 | 52 | 52.6 | 50.5 | 634696 |
| 1727713800 | 52.6 | -0.4 | -0.75 | 53.5 | 53.8 | 52 | 241037 |
| 1727454600 | 53 | -0.6 | -1.12 | 53.5 | 54.2 | 53 | 285125 |
| 1727368200 | 53.6 | -5.4 | -9.15 | 57.5 | 57.5 | 51 | 1271255 |
| 1727281800 | 59 | 2 | 3.51 | 57 | 59 | 57 | 288162 |
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
