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 | -1.8 | -3.33333333333 | 54 | 57.6 | 50.6 | 868175 | 52.97754687 | DE |
| 4 | -35 | -40.1376146789 | 87.2 | 88 | 46.4 | 1979173 | 52.45721896 | DE |
| 12 | -28.4 | -35.2357320099 | 80.6 | 89.6 | 46.4 | 971251 | 62.3729042 | DE |
| 26 | -21.4 | -29.0760869565 | 73.6 | 89.6 | 46.4 | 767815 | 69.63702069 | DE |
| 52 | -8.8 | -14.4262295082 | 61 | 89.6 | 46.4 | 607273 | 66.22271726 | DE |
| 156 | -16.8 | -24.347826087 | 69 | 89.6 | 46.4 | 418731 | 64.907438 | DE |
| 260 | -33 | -38.7323943662 | 85.2 | 96 | 46.4 | 377274 | 67.84488026 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 52.2 | 0.2 | 0.38 | 50.8 | 52.4 | 50.6 | 466468 |
| 1734629400 | 52 | -0.6 | -1.14 | 52.2 | 52.6 | 51.4 | 589829 |
| 1734543000 | 52.6 | -0.4 | -0.75 | 53 | 53.6 | 52.6 | 692632 |
| 1734456600 | 53 | 0.4 | 0.76 | 52.2 | 53.4 | 52 | 292761 |
| 1734370200 | 52.6 | -2.2 | -4.01 | 57.6 | 57.6 | 52.6 | 1913071 |
| 1734111000 | 54.8 | 0.8 | 1.48 | 54 | 55 | 54 | 852580 |
| 1734024600 | 54 | 0.2 | 0.37 | 53.8 | 55.8 | 53.6 | 791907 |
| 1733938200 | 53.8 | 2.8 | 5.49 | 51.4 | 54 | 51.4 | 851309 |
| 1733851800 | 51 | 0 | 0.00 | 51 | 51 | 50 | 1906601 |
| 1733765400 | 51 | 1.7 | 3.45 | 49.6 | 51.2 | 49 | 1187501 |
| 1733506200 | 49.3 | 0.7 | 1.44 | 48.6 | 50.4 | 48.6 | 592410 |
| 1733419800 | 48.6 | 0.7 | 1.46 | 47.8 | 50.4 | 47.8 | 3083774 |
| 1733333400 | 47.9 | 1.5 | 3.23 | 47.5 | 49.8 | 47.5 | 1892979 |
| 1733247000 | 46.4 | -1.4 | -2.93 | 48.2 | 49.7 | 46.4 | 1218898 |
| 1733160600 | 47.8 | -0.7 | -1.44 | 49.7 | 50.4 | 47.3 | 2345625 |
| 1732901400 | 48.5 | -1.9 | -3.77 | 52.4 | 52.4 | 47.5 | 2813647 |
| 1732815000 | 50.4 | -0.8 | -1.56 | 53.6 | 53.6 | 50 | 2074965 |
| 1732728600 | 51.2 | -4.4 | -7.91 | 56 | 56.6 | 51.2 | 5992615 |
| 1732642200 | 55.6 | -31.6 | -36.24 | 63 | 63.2 | 49.9 | 9513309 |
| 1732555800 | 87.2 | 0.4 | 0.46 | 87.8 | 88 | 87 | 170544 |
| 1732296600 | 86.8 | -0.2 | -0.23 | 87.2 | 87.2 | 85 | 806511 |
| 1732210200 | 87 | -1 | -1.14 | 85.2 | 87.6 | 85.2 | 375360 |
| 1732123800 | 88 | 1 | 1.15 | 88 | 88 | 88 | 535546 |
| 1732037400 | 87 | -1.4 | -1.58 | 87 | 87.2 | 83.6 | 405129 |
| 1731951000 | 88.4 | 1 | 1.14 | 86.2 | 88.8 | 86.2 | 47152 |
| 1731691800 | 87.4 | -1 | -1.13 | 87 | 87.6 | 86 | 159970 |
| 1731605400 | 88.4 | 0.4 | 0.45 | 88 | 88.4 | 87.8 | 66338 |
| 1731519000 | 88 | -1 | -1.12 | 88 | 88 | 88 | 883225 |
| 1731432600 | 89 | 0.2 | 0.23 | 88.6 | 89.6 | 88.2 | 1024133 |
| 1731346200 | 88.8 | 1 | 1.14 | 85.2 | 89.6 | 85.2 | 394530 |
| 1731087000 | 87.8 | 0.2 | 0.23 | 84.2 | 87.8 | 84.2 | 329708 |
| 1731000600 | 87.6 | 0.6 | 0.69 | 85 | 88 | 85 | 172585 |
| 1730914200 | 87 | -0.2 | -0.23 | 87 | 87 | 87 | 52537 |
| 1730827800 | 87.2 | -0.8 | -0.91 | 87.6 | 89 | 87 | 238302 |
| 1730741400 | 88 | 1 | 1.15 | 86 | 89.4 | 86 | 1157321 |
| 1730482200 | 87 | 1 | 1.16 | 84 | 87.4 | 84 | 659069 |
| 1730395800 | 86 | 0.6 | 0.70 | 84 | 86 | 84 | 762731 |
| 1730309400 | 85.4 | 2.6 | 3.14 | 83.4 | 85.8 | 82 | 841328 |
| 1730223000 | 82.8 | 0.2 | 0.24 | 82 | 83.4 | 82 | 259840 |
| 1730136600 | 82.6 | 0.6 | 0.73 | 82.6 | 82.8 | 81.2 | 202212 |
| 1729873800 | 82 | -0.8 | -0.97 | 80 | 82 | 80 | 210053 |
| 1729787400 | 82.8 | 1.6 | 1.97 | 80.8 | 82.8 | 80.8 | 352368 |
| 1729701000 | 81.2 | 1.2 | 1.50 | 79 | 82 | 79 | 1981008 |
| 1729614600 | 80 | -3 | -3.61 | 83.6 | 83.6 | 80 | 256520 |
| 1729528200 | 83 | -0.4 | -0.48 | 82 | 83.4 | 80.8 | 174029 |
| 1729269000 | 83.4 | 2.6 | 3.22 | 82.8 | 83.4 | 80 | 109532 |
| 1729182600 | 80.8 | -1.8 | -2.18 | 81 | 81 | 79.4 | 416612 |
| 1729096200 | 82.6 | 3.4 | 4.29 | 81.8 | 82.6 | 80.6 | 404770 |
| 1729009800 | 79.2 | -0.6 | -0.75 | 78.6 | 80.2 | 78.6 | 1153262 |
| 1728923400 | 79.8 | 0.4 | 0.50 | 79.4 | 80.4 | 79.4 | 305338 |
| 1728664200 | 79.4 | -1.2 | -1.49 | 80.2 | 80.4 | 79 | 283573 |
| 1728577800 | 80.6 | 1.6 | 2.03 | 79.8 | 80.6 | 79.8 | 147444 |
| 1728491400 | 79 | 0.6 | 0.77 | 80 | 80 | 78 | 2241398 |
| 1728405000 | 78.4 | -0.6 | -0.76 | 79 | 79.2 | 78.4 | 139323 |
| 1728318600 | 79 | -0.4 | -0.50 | 79 | 79 | 79 | 570779 |
| 1728059400 | 79.4 | 0.4 | 0.51 | 79.4 | 79.8 | 79.2 | 402833 |
| 1727973000 | 79 | -0.6 | -0.75 | 79.6 | 80.6 | 79 | 489245 |
| 1727886600 | 79.6 | -0.4 | -0.50 | 80 | 80.2 | 79.6 | 116293 |
| 1727800200 | 80 | 1 | 1.27 | 82.8 | 82.8 | 80 | 138803 |
| 1727713800 | 79 | -1.6 | -1.99 | 79.4 | 79.4 | 79 | 98614 |
| 1727454600 | 80.6 | 0 | 0.00 | 80.6 | 81.8 | 80.4 | 132773 |
| 1727368200 | 80.6 | 0.8 | 1.00 | 79.4 | 80.6 | 79.4 | 269213 |
| 1727281800 | 79.8 | 0.4 | 0.50 | 79.4 | 81.6 | 79.4 | 193971 |
| 1727195400 | 79.4 | 0 | 0.00 | 79.4 | 80.6 | 79 | 323585 |
| 1727109000 | 79.4 | -0.6 | -0.75 | 79 | 80.2 | 79 | 120047 |
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
