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 | -5.102 | -7.18085855032 | 71.05 | 73.29 | 61.8 | 1678759 | 66.63995688 | CS |
| 4 | -15.902 | -19.428222358 | 81.85 | 96.358 | 61.8 | 1856776 | 77.04177899 | CS |
| 12 | 13.483 | 25.6990374535 | 52.465 | 96.358 | 48.3 | 1123614 | 70.49037002 | CS |
| 26 | -12.312 | -15.7321748019 | 78.26 | 96.358 | 48.3 | 995606 | 68.08398186 | CS |
| 52 | 10.448 | 18.8252252252 | 55.5 | 96.69 | 48.3 | 925261 | 71.3768871 | CS |
| 156 | -18.132 | -21.5651760228 | 84.08 | 96.69 | 38.8608 | 737315 | 64.16549247 | CS |
| 260 | -31.892 | -32.5960752249 | 97.84 | 227.5899 | 38.8608 | 693174 | 79.92788582 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 62.63 | -3.12 | -4.75 | 65.7 | 67.4299 | 62.1 | 1200474 |
| 1781044500 | 65.75 | -2.97 | -4.32 | 70.15 | 70.15 | 61.8 | 1605308 |
| 1780958100 | 68.72 | 5.2 | 8.19 | 66.25 | 69.5 | 64.67 | 1787209 |
| 1780698900 | 63.52 | -8.53 | -11.84 | 69.89 | 70.26 | 63.2535 | 2114594 |
| 1780612500 | 72.05 | -1.75 | -2.37 | 71.05 | 73.29 | 68.5741 | 1686211 |
| 1780526100 | 73.8 | -4.58 | -5.84 | 78.32 | 79.75 | 72.08 | 2173803 |
| 1780439700 | 78.38 | 2.71 | 3.58 | 78.69 | 81.53 | 76 | 1858697 |
| 1780353300 | 75.67 | 3.49 | 4.84 | 72.975 | 77.99 | 72.25 | 2892429 |
| 1780094100 | 72.18 | -19.66 | -21.41 | 82.5 | 85.9 | 71.053 | 7401824 |
| 1780007700 | 91.84 | 1.26 | 1.39 | 90.745 | 94.23 | 88 | 2819036 |
| 1779921300 | 90.58 | -2.99 | -3.20 | 94.81 | 95.175 | 88.23 | 2130400 |
| 1779834900 | 93.57 | 6.02 | 6.88 | 92.585 | 96.358 | 89.45 | 1956729 |
| 1779489300 | 87.55 | 3.91 | 4.67 | 84.57 | 89.4 | 84.14 | 1031961 |
| 1779402900 | 83.64 | 0.64 | 0.77 | 83.38 | 84.96 | 81.81 | 648772 |
| 1779316500 | 83 | 6.31 | 8.23 | 77.86 | 83.61 | 77.86 | 989394 |
| 1779230100 | 76.69 | -2.19 | -2.78 | 76.45 | 78.4 | 74.33 | 511057 |
| 1779143700 | 78.88 | -2.28 | -2.81 | 82.43 | 82.5 | 77.9006 | 876503 |
| 1778884500 | 81.16 | 0.12 | 0.15 | 78.2 | 82.43 | 78 | 830963 |
| 1778798100 | 81.04 | -1.06 | -1.29 | 81.85 | 82.86 | 79.5 | 763231 |
| 1778711700 | 82.1 | 3.91 | 5.00 | 80.86 | 83.37 | 78.645 | 1226897 |
| 1778625300 | 78.19 | -1.53 | -1.92 | 78.57 | 79.999 | 74.94 | 909835 |
| 1778538900 | 79.72 | 3.42 | 4.48 | 79.48 | 81.02 | 77.92 | 1294079 |
| 1778279700 | 76.3 | 2.03 | 2.73 | 75.12 | 76.98 | 73.51 | 1057611 |
| 1778193300 | 74.27 | -1.21 | -1.60 | 78.09 | 78.5999 | 73.52 | 1546868 |
| 1778106900 | 75.48 | 1.12 | 1.51 | 76.1 | 76.93 | 72.725 | 959217 |
| 1778020500 | 74.36 | 3.64 | 5.15 | 72 | 74.44 | 70.5011 | 831999 |
| 1777934100 | 70.72 | -0.84 | -1.17 | 72.03 | 72.15 | 69.4325 | 776673 |
| 1777674900 | 71.56 | 2.76 | 4.01 | 68.52 | 71.57 | 67.32 | 626842 |
| 1777588500 | 68.8 | 2.86 | 4.34 | 66.75 | 69.29 | 65.22 | 745994 |
| 1777502100 | 65.94 | 2.19 | 3.44 | 64.489999 | 65.95 | 63.7 | 635422 |
| 1777415700 | 63.75 | -1.11 | -1.71 | 62.96 | 64.28 | 62.18 | 472590 |
| 1777329300 | 64.86 | -2.01 | -3.01 | 67.25 | 67.57 | 64.239999 | 491713 |
| 1777070100 | 66.87 | 5.53 | 9.02 | 63.3 | 67.23 | 63.3 | 927579 |
| 1776983700 | 61.34 | 0.06 | 0.10 | 61.44 | 62.4 | 59.07 | 813789 |
| 1776897300 | 61.28 | 1.3 | 2.17 | 60.63 | 61.5 | 60 | 506990 |
| 1776810900 | 59.98 | 0.7 | 1.18 | 59.59 | 60.74 | 59 | 857686 |
| 1776724500 | 59.28 | 1.05 | 1.80 | 57.09 | 59.53 | 55 | 1160432 |
| 1776465300 | 58.23 | 0.91 | 1.59 | 59.24 | 59.5 | 57.5401 | 951244 |
| 1776378900 | 57.32 | 0.18 | 0.32 | 57.36 | 58.27 | 56.8201 | 725073 |
| 1776292500 | 57.14 | 0.94 | 1.67 | 56.2 | 57.66 | 56.11 | 525548 |
| 1776206100 | 56.2 | 1.9 | 3.50 | 55.25 | 56.72 | 54.5 | 594468 |
| 1776119700 | 54.3 | 1.52 | 2.88 | 52.59 | 54.44 | 52.48 | 665885 |
| 1775860500 | 52.78 | -0.46 | -0.86 | 53.81 | 54.8951 | 52.56 | 1211521 |
| 1775774100 | 53.24 | -0.04 | -0.08 | 52.96 | 54.33 | 52.95 | 741960 |
| 1775687700 | 53.28 | 2.29 | 4.49 | 54.28 | 54.435 | 52.37 | 605633 |
| 1775601300 | 50.99 | -0.01 | -0.02 | 50.91 | 51.44 | 50.04 | 485434 |
| 1775514900 | 51 | 0.46 | 0.91 | 50.88 | 51.86 | 50.37 | 591066 |
| 1775169300 | 50.54 | -0.54 | -1.06 | 49.57 | 51.83 | 49.24 | 668202 |
| 1775082900 | 51.08 | -0.4 | -0.77 | 52.525 | 53.135 | 50.85 | 860753 |
| 1774996500 | 51.475 | 2.83 | 5.81 | 49.81 | 51.475 | 49.215 | 441696 |
| 1774910100 | 48.65 | -1.82 | -3.61 | 51.19 | 51.38 | 48.3 | 759389 |
| 1774650900 | 50.47 | -2.2 | -4.18 | 52.62 | 52.62 | 49.925 | 522922 |
| 1774564500 | 52.67 | -1.42 | -2.63 | 53.34 | 54.25 | 52.52 | 576489 |
| 1774478100 | 54.09 | -0.44 | -0.81 | 55.38 | 55.82 | 53.8141 | 387508 |
| 1774391700 | 54.53 | -0.05 | -0.08 | 53.66 | 55.465 | 53.455 | 618718 |
| 1774305300 | 54.575 | 0.56 | 1.03 | 56.42 | 57.19 | 54.37 | 578263 |
| 1774046100 | 54.02 | -1.84 | -3.29 | 55.86 | 55.86 | 53.3 | 1666968 |
| 1773959700 | 55.86 | 1.9 | 3.52 | 52.71 | 56.66 | 52.25 | 1159279 |
| 1773873300 | 53.96 | 1.27 | 2.41 | 52.64 | 54.9 | 52.26 | 1678305 |
| 1773786900 | 52.69 | 0.3 | 0.57 | 53.05 | 53.5 | 52.155 | 800769 |
| 1773700500 | 52.39 | 0.1 | 0.19 | 53.08 | 53.44 | 52.2 | 844798 |
| 1773441300 | 52.29 | -0.13 | -0.25 | 52.94 | 53.49 | 51.66 | 630241 |
| 1773354900 | 52.42 | -1.6 | -2.96 | 52.9 | 54.18 | 52.1 | 748222 |
| 1773268500 | 54.02 | 0.02 | 0.04 | 53.84 | 54.62 | 53.47 | 635484 |
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.
