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 | 4.36 | 6.91076240292 | 63.09 | 68.73 | 61.92 | 4591464 | 66.41428205 | CS |
| 4 | 10.56 | 18.5621374583 | 56.89 | 68.73 | 52.86 | 3495071 | 60.56096204 | CS |
| 12 | 22.55 | 50.2227171492 | 44.9 | 68.73 | 41.67 | 3793586 | 53.31093469 | CS |
| 26 | 16.51 | 32.4106792305 | 50.94 | 68.73 | 38.48 | 3783982 | 48.5408962 | CS |
| 52 | 22.59 | 50.3566651806 | 44.86 | 68.73 | 33.8 | 3852396 | 48.83114513 | CS |
| 156 | -22.33 | -24.8719091112 | 89.78 | 104.05 | 26.1419 | 4134896 | 49.56631619 | CS |
| 260 | 37.85 | 127.871621622 | 29.6 | 208.11 | 20.06 | 3843387 | 62.54317948 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 67.26 | 1.74 | 2.66 | 65.489999 | 67.34 | 65.243399 | 2152216 |
| 1727130900 | 65.519999 | -1.57 | -2.34 | 67.86 | 67.93 | 65.349999 | 2979239 |
| 1726871700 | 67.09 | -0.75 | -1.11 | 68.45 | 68.4999 | 66.2 | 5320146 |
| 1726785300 | 67.84 | 2.73 | 4.19 | 66.819999 | 68.73 | 66.15 | 4828693 |
| 1726698900 | 65.11 | 2.3 | 3.66 | 63.09 | 67.6 | 61.92 | 7466174 |
| 1726612500 | 62.81 | 0.22 | 0.35 | 63.715 | 64.239999 | 61.92 | 4337863 |
| 1726526100 | 62.59 | 2.85 | 4.77 | 61.06 | 63.05 | 60.5144 | 5350914 |
| 1726266900 | 59.74 | 3.1 | 5.47 | 57.07 | 60.18 | 57.03 | 5630500 |
| 1726180500 | 56.64 | 0.68 | 1.22 | 56.6299 | 56.82 | 55.46 | 2089320 |
| 1726094100 | 55.96 | -0.22 | -0.39 | 55.68 | 56.29 | 53.9 | 2746085 |
| 1726007700 | 56.18 | 2.1 | 3.88 | 54.23 | 56.26 | 53.675 | 3131219 |
| 1725921300 | 54.08 | 0.76 | 1.43 | 53.44 | 54.44 | 53.034 | 2202436 |
| 1725662100 | 53.32 | -0.29 | -0.54 | 54.345 | 55.42 | 52.86 | 2491057 |
| 1725575700 | 53.61 | -0.23 | -0.43 | 53.62 | 54.79 | 53.445 | 1738808 |
| 1725489300 | 53.84 | -0.17 | -0.31 | 53.56 | 54.7 | 53.09 | 2133724 |
| 1725402900 | 54.01 | -1.29 | -2.33 | 55.92 | 56.26 | 53.52 | 2919355 |
| 1725057300 | 55.3 | -0.57 | -1.02 | 56.3 | 56.4 | 54.6005 | 2946129 |
| 1724970900 | 55.87 | -0.49 | -0.87 | 56.78 | 56.9525 | 55.79 | 2573488 |
| 1724884500 | 56.36 | -0.96 | -1.67 | 56.89 | 57.11 | 55.73 | 2443147 |
| 1724798100 | 57.32 | -0.21 | -0.37 | 56.74 | 57.54 | 55.7 | 3226744 |
| 1724711700 | 57.53 | 1.18 | 2.09 | 56.56 | 58.29 | 56.56 | 5418326 |
| 1724452500 | 56.35 | 2.78 | 5.19 | 53.98 | 57.08 | 53.81 | 5366788 |
| 1724366100 | 53.57 | -1.18 | -2.16 | 55 | 55.295 | 53.45 | 3500099 |
| 1724279700 | 54.75 | 0.14 | 0.26 | 55.13 | 55.29 | 53.9301 | 2991248 |
| 1724193300 | 54.61 | -0.99 | -1.78 | 55.7 | 56.52 | 54.22 | 3543808 |
| 1724106900 | 55.6 | 2 | 3.73 | 53.55 | 55.72 | 53.3401 | 3553225 |
| 1723847700 | 53.6 | 0.27 | 0.51 | 52.88 | 53.685 | 52.55 | 3164886 |
| 1723761300 | 53.33 | -0.29 | -0.54 | 53.77 | 54.19 | 52.6 | 3231646 |
| 1723674900 | 53.62 | 0.21 | 0.39 | 53.75 | 54.13 | 51.94 | 3778788 |
| 1723588500 | 53.41 | 2.37 | 4.64 | 51.6499 | 53.59 | 51.5 | 3321770 |
| 1723502100 | 51.04 | -0.88 | -1.69 | 52 | 51.97 | 50.69 | 3451881 |
| 1723242900 | 51.92 | 2.52 | 5.10 | 49.82 | 52.04 | 49.63 | 5964366 |
| 1723156500 | 49.4 | 7.63 | 18.27 | 48.33 | 50.405 | 46.75 | 12986568 |
| 1723070100 | 41.77 | -0.64 | -1.51 | 42.49 | 43.8 | 41.67 | 7169758 |
| 1722983700 | 42.41 | -0.42 | -0.98 | 43.14 | 43.48 | 42.37 | 3294978 |
| 1722897300 | 42.83 | -1.53 | -3.45 | 42.1501 | 43.65 | 41.75 | 5572931 |
| 1722638100 | 44.36 | -1.2 | -2.63 | 44.74 | 44.82 | 43.495 | 5640684 |
| 1722551700 | 45.56 | -3.14 | -6.45 | 49.5 | 49.54 | 45.115 | 3841608 |
| 1722465300 | 48.7 | -0.55 | -1.12 | 49.7 | 50.8 | 48.6 | 3945759 |
| 1722378900 | 49.25 | 0.11 | 0.22 | 49.38 | 49.46 | 48.2804 | 2737118 |
| 1722292500 | 49.14 | -0.15 | -0.30 | 49.5 | 50.27 | 48.8877 | 2097057 |
| 1722033300 | 49.29 | 0.82 | 1.69 | 49.69 | 50.46 | 48.58 | 2617287 |
| 1721946900 | 48.47 | 0.97 | 2.04 | 47.41 | 49.42 | 47.14 | 3660601 |
| 1721860500 | 47.5 | -3.75 | -7.32 | 50.85 | 51.37 | 47.362 | 4409237 |
| 1721774100 | 51.25 | -0.25 | -0.49 | 51.14 | 52.32 | 50.98 | 3813173 |
| 1721687700 | 51.5 | 1.09 | 2.16 | 50.7 | 51.69 | 50.415 | 2059270 |
| 1721428500 | 50.41 | -0.56 | -1.10 | 50.87 | 51.14 | 50.0505 | 2695154 |
| 1721342100 | 50.97 | -1.75 | -3.32 | 52.5 | 53.615 | 50.5 | 3266933 |
| 1721255700 | 52.72 | -1.3 | -2.41 | 53.53 | 54.275 | 52.68 | 3972509 |
| 1721169300 | 54.02 | 2.38 | 4.61 | 52 | 54.075 | 51.88 | 5279731 |
| 1721082900 | 51.64 | 1.36 | 2.70 | 50.3 | 51.87 | 49.865 | 3010997 |
| 1720823700 | 50.28 | 0.88 | 1.78 | 49.94 | 50.82 | 49.04 | 3695900 |
| 1720737300 | 49.4 | 2.05 | 4.33 | 48.57 | 49.82 | 48.365 | 3869430 |
| 1720650900 | 47.35 | -0.59 | -1.23 | 48.39 | 48.56 | 46.369 | 2466602 |
| 1720564500 | 47.94 | 1.08 | 2.30 | 46.85 | 48.06 | 46.175 | 2877128 |
| 1720478100 | 46.86 | 0.63 | 1.36 | 46.32 | 47.19 | 45.25 | 2984258 |
| 1720218900 | 46.23 | 0.43 | 0.95 | 45.8 | 46.5 | 45.42 | 1744002 |
| 1720040640 | 45.795 | 0.97 | 2.15 | 44.9 | 46.62 | 44.67 | 1904613 |
| 1719959700 | 44.83 | -0.81 | -1.77 | 45.89 | 45.89 | 44.62 | 3186868 |
| 1719873300 | 45.64 | -0.75 | -1.62 | 46.27 | 46.19 | 44.695 | 4128987 |
| 1719614100 | 46.39 | -0.41 | -0.88 | 47.15 | 47.74 | 45.97 | 3580842 |
| 1719527700 | 46.8 | 0.3 | 0.65 | 46.5 | 47.1 | 46.3 | 2612153 |
| 1719441300 | 46.5 | 0.51 | 1.11 | 45.57 | 46.67 | 45.41 | 3607333 |
| 1719354900 | 45.99 | -1.03 | -2.19 | 46.93 | 47.4 | 45.64 | 4416680 |
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
