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 | -8 | -12.9157248951 | 61.94 | 62.05 | 51.14 | 4829501 | 55.23187585 | CS |
| 4 | -18.95 | -25.9980792976 | 72.89 | 78.08 | 51.14 | 3213565 | 64.49298809 | CS |
| 12 | -10.495 | -16.2877318228 | 64.435 | 78.08 | 51.14 | 2920060 | 67.37678665 | CS |
| 26 | 12.26 | 29.4145873321 | 41.68 | 78.08 | 39.1 | 2666745 | 58.55574395 | CS |
| 52 | 14.76 | 37.6722817764 | 39.18 | 78.08 | 32.621 | 2382474 | 50.08956334 | CS |
| 156 | 4.44 | 8.9696969697 | 49.5 | 78.08 | 30.75 | 2115894 | 45.42246881 | CS |
| 260 | 21.92 | 68.4572142411 | 32.02 | 78.08 | 20.02 | 2175837 | 46.2198241 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 53.94 | 1.34 | 2.55 | 52.44 | 54.01 | 52.31 | 2290084 |
| 1741905600 | 52.6 | -0.74 | -1.39 | 53.46 | 53.73 | 51.14 | 2901407 |
| 1741819200 | 53.34 | -0.3 | -0.56 | 54.2 | 54.4268 | 51.24 | 4406458 |
| 1741732800 | 53.64 | -1.83 | -3.30 | 55.4 | 55.94 | 53.06 | 6037477 |
| 1741646400 | 55.47 | -5.17 | -8.53 | 58 | 58.43 | 53.12 | 6351242 |
| 1741390800 | 60.64 | -1.56 | -2.51 | 61.94 | 62.05 | 57.79 | 4450923 |
| 1741304400 | 62.2 | -4.1 | -6.18 | 65 | 66.455 | 62.08 | 3530196 |
| 1741218000 | 66.3 | 1 | 1.53 | 65.75 | 66.86 | 64.86 | 2395425 |
| 1741131600 | 65.3 | -4.6 | -6.58 | 67.51 | 68.39 | 64.819999 | 4016757 |
| 1741045200 | 69.9 | -2.38 | -3.29 | 72.5 | 73.89 | 68.87 | 2602068 |
| 1740786000 | 72.28 | 1.21 | 1.70 | 71 | 72.95 | 70.98 | 1729933 |
| 1740699600 | 71.07 | -1.09 | -1.51 | 72.32 | 73.29 | 70.43 | 1962606 |
| 1740613200 | 72.16 | 0.76 | 1.06 | 71.53 | 73.98 | 71.38 | 1861676 |
| 1740526800 | 71.4 | -0.92 | -1.27 | 72.95 | 72.95 | 69.65 | 2358803 |
| 1740440400 | 72.32 | 2.14 | 3.05 | 71.23 | 72.84 | 70.05 | 3482094 |
| 1740181200 | 70.18 | -5.18 | -6.87 | 75.66 | 75.75 | 69.59 | 3760408 |
| 1740094800 | 75.36 | -1.24 | -1.62 | 76.11 | 76.98 | 74.37 | 2254971 |
| 1740008400 | 76.6 | 1.26 | 1.67 | 75.48 | 78.08 | 74.75 | 2885371 |
| 1739922000 | 75.34 | -0.4 | -0.53 | 75.12 | 75.74 | 74.534 | 1773236 |
| 1739576400 | 75.74 | 3.2 | 4.41 | 72.89 | 75.76 | 72.21 | 2296686 |
| 1739490000 | 72.54 | -1.24 | -1.68 | 73.89 | 75.21 | 69.36 | 3271845 |
| 1739403600 | 73.78 | 0.93 | 1.28 | 72.76 | 74.6664 | 72.359 | 1846147 |
| 1739317200 | 72.85 | -2.21 | -2.94 | 74.49 | 74.745 | 72.735 | 2208899 |
| 1739230800 | 75.06 | -0.86 | -1.13 | 75.75 | 76.45 | 74.15 | 2614309 |
| 1738971600 | 75.92 | 1.51 | 2.03 | 74.97 | 76.33 | 74.11 | 3049692 |
| 1738885200 | 74.41 | -0.5 | -0.67 | 75.05 | 75.54 | 73.67 | 2506872 |
| 1738798800 | 74.91 | -0.64 | -0.85 | 75.62 | 75.785 | 74.35 | 2289914 |
| 1738712400 | 75.55 | 2.06 | 2.80 | 73.91 | 75.98 | 73.48 | 2709213 |
| 1738626000 | 73.49 | 0.24 | 0.33 | 71.06 | 74.86 | 71 | 2875632 |
| 1738366800 | 73.25 | -1.18 | -1.59 | 73.92 | 74.7 | 72.92 | 2980950 |
| 1738280400 | 74.43 | 2.23 | 3.09 | 71.86 | 74.65 | 71.86 | 2601589 |
| 1738194000 | 72.2 | 0.79 | 1.11 | 71.7 | 72.89 | 71.63 | 2391924 |
| 1738107600 | 71.41 | 0.95 | 1.35 | 70.1 | 71.58 | 70 | 2652969 |
| 1738021200 | 70.46 | 0.51 | 0.73 | 69.26 | 71.63 | 69.15 | 2976572 |
| 1737762000 | 69.95 | 2.55 | 3.78 | 69.29 | 70.22 | 67.45 | 2775296 |
| 1737675600 | 67.4 | 0 | 0.00 | 67.4 | 67.4 | 67.4 | 0 |
| 1737589200 | 67.4 | -1.48 | -2.15 | 69.9 | 69.9 | 67.05 | 4175996 |
| 1737502800 | 68.88 | 2.54 | 3.83 | 67.099999 | 68.89 | 66.8201 | 2262228 |
| 1737157200 | 66.34 | -1.08 | -1.60 | 67.95 | 67.95 | 66.12 | 2127368 |
| 1737070800 | 67.42 | 0.76 | 1.14 | 66.95 | 67.52 | 65.819999 | 1933401 |
| 1736984400 | 66.66 | -0.78 | -1.16 | 68.23 | 68.5 | 66.5903 | 2531636 |
| 1736898000 | 67.44 | 0.97 | 1.46 | 67.44 | 68.28 | 66.95 | 2630933 |
| 1736811600 | 66.47 | -1.71 | -2.51 | 67.52 | 67.635 | 65.33 | 2958791 |
| 1736552400 | 68.18 | 1.89 | 2.85 | 68.545 | 69.1 | 66.51 | 3603945 |
| 1736379600 | 66.29 | 0.77 | 1.18 | 65.319999 | 66.86 | 64.6601 | 1747051 |
| 1736293200 | 65.519999 | 1.12 | 1.74 | 65.73 | 66.515 | 64.959999 | 4309295 |
| 1736206800 | 64.4 | 0.42 | 0.66 | 64.8214 | 65.7699 | 64.3 | 2570002 |
| 1735947600 | 63.98 | -0.32 | -0.50 | 64.285 | 64.489999 | 62.82 | 2430950 |
| 1735861200 | 64.3 | -0.45 | -0.69 | 65.144999 | 65.165 | 63.8 | 1532494 |
| 1735688400 | 64.75 | -0.12 | -0.18 | 64.8 | 65.459999 | 64.4291 | 1444124 |
| 1735602000 | 64.87 | -0.96 | -1.46 | 64.93 | 65.489999 | 64.269999 | 2369266 |
| 1735342800 | 65.83 | -1.19 | -1.78 | 66.599999 | 66.66 | 65.17 | 6498680 |
| 1735256400 | 67.019999 | -0.58 | -0.86 | 66.81 | 67.68 | 66.6877 | 1278437 |
| 1735077840 | 67.6 | 0.13 | 0.19 | 67.46 | 67.73 | 66.67 | 1032619 |
| 1734997200 | 67.47 | 1.45 | 2.20 | 65.68 | 67.505 | 65.68 | 2423617 |
| 1734738000 | 66.019999 | 1.05 | 1.62 | 64.435 | 66.81 | 64.435 | 7012851 |
| 1734651600 | 64.97 | 2.53 | 4.05 | 63.03 | 65.239999 | 63.03 | 3012788 |
| 1734565200 | 62.44 | -0.76 | -1.20 | 63.26 | 64.61 | 62.25 | 3344716 |
| 1734478800 | 63.2 | -0.2 | -0.32 | 63.11 | 63.52 | 62.5 | 3445454 |
| 1734392400 | 63.4 | 0.83 | 1.33 | 62.27 | 63.415 | 62.093 | 3076402 |
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
