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 | -3.28 | -5.12820512821 | 63.96 | 65 | 59.5 | 3447128 | 62.21890074 | CS |
| 4 | -22.21 | -26.79454699 | 82.89 | 83.105 | 59.5 | 2415066 | 69.11348693 | CS |
| 12 | -22.91 | -27.4075846393 | 83.59 | 85.63 | 59.5 | 1887027 | 74.34134561 | CS |
| 26 | -24.44 | -28.712406015 | 85.12 | 109.1 | 59.5 | 2098244 | 80.58130129 | CS |
| 52 | -42.07 | -40.9440389294 | 102.75 | 120.045 | 59.5 | 2148897 | 88.75255061 | CS |
| 156 | -49.59 | -44.9714337535 | 110.27 | 190.59 | 59.5 | 1533092 | 109.67825587 | CS |
| 260 | -24.3 | -28.5949635208 | 84.98 | 190.59 | 59.5 | 1299102 | 104.15405129 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 60.67 | -1.36 | -2.19 | 61.96 | 62.225 | 59.57 | 2575819 |
| 1782772800 | 62.03 | -0.19 | -0.31 | 63.1 | 64.53 | 61.42 | 2746831 |
| 1782513600 | 62.22 | 2.51 | 4.20 | 59.63 | 62.28 | 59.5 | 5689703 |
| 1782427200 | 59.71 | -2.97 | -4.74 | 62.51 | 62.8599 | 59.63 | 2387836 |
| 1782340800 | 62.68 | -1.2 | -1.88 | 64.01 | 64.94 | 61.92 | 3455239 |
| 1782254400 | 63.88 | 0.55 | 0.87 | 63.96 | 65 | 63.1501 | 2956030 |
| 1782168000 | 63.33 | -3.03 | -4.57 | 66.05 | 66.11 | 62.59 | 3472386 |
| 1781822400 | 66.36 | -4.74 | -6.67 | 70.29 | 70.39 | 66.349999 | 5812453 |
| 1781736000 | 71.1 | -2.88 | -3.89 | 73.49 | 74.92 | 70.79 | 2139566 |
| 1781649600 | 73.98 | -0.57 | -0.76 | 74.55 | 75.79 | 73.7 | 1468833 |
| 1781563200 | 74.55 | -2.86 | -3.69 | 76.08 | 77.87 | 73.55 | 2221682 |
| 1781304000 | 77.41 | 0.21 | 0.27 | 77.31 | 77.96 | 75.69 | 1298830 |
| 1781217600 | 77.2 | -0.09 | -0.12 | 77.03 | 77.91 | 76.44 | 1251770 |
| 1781131200 | 77.29 | -1.65 | -2.09 | 78.16 | 79.565 | 77.16 | 1336324 |
| 1781044800 | 78.94 | -0.29 | -0.37 | 78.89 | 80.35 | 77.875 | 1440490 |
| 1780958400 | 79.23 | -0.25 | -0.31 | 78.59 | 79.545 | 78.0399 | 1981779 |
| 1780699200 | 79.48 | -0.53 | -0.66 | 80.96 | 81.17 | 78.515 | 1541583 |
| 1780612800 | 80.01 | 1.51 | 1.92 | 80.37 | 81.94 | 79.44 | 1191898 |
| 1780526400 | 78.5 | -1.83 | -2.28 | 79.14 | 79.6 | 77.71 | 1493534 |
| 1780440000 | 80.33 | -3.72 | -4.43 | 82.89 | 83.105 | 79.03 | 1999482 |
| 1780353600 | 84.05 | 4.87 | 6.15 | 80.76 | 84.36 | 80.45 | 2849085 |
| 1780094400 | 79.18 | -1.87 | -2.31 | 80.23 | 80.99 | 78.3 | 2991930 |
| 1780008000 | 81.05 | 0.07 | 0.09 | 81.58 | 82.02 | 80.54 | 1870283 |
| 1779921600 | 80.98 | 1.07 | 1.34 | 79.75 | 81.76 | 78.91 | 2110501 |
| 1779835200 | 79.91 | 1.23 | 1.56 | 79.97 | 81.1 | 78.465 | 2679829 |
| 1779489600 | 78.68 | 2.33 | 3.05 | 76.25 | 78.91 | 74.11 | 1876289 |
| 1779403200 | 76.35 | -1.1 | -1.42 | 77.04 | 77.62 | 75.4 | 1763365 |
| 1779316800 | 77.45 | 0.45 | 0.58 | 76.65 | 77.61 | 74.64 | 1373084 |
| 1779230400 | 77 | 2.09 | 2.79 | 76.13 | 78.93 | 74.99 | 2129905 |
| 1779144000 | 74.91 | 2.24 | 3.08 | 72.63 | 75.315 | 72.5 | 1755412 |
| 1778884800 | 72.67 | -0.71 | -0.97 | 73.8 | 74.5 | 72.35 | 1745040 |
| 1778798400 | 73.38 | 1.79 | 2.50 | 71.6 | 74.14 | 71.6 | 1983168 |
| 1778712000 | 71.59 | -3.84 | -5.09 | 75.43 | 75.54 | 68.835 | 3552357 |
| 1778625600 | 75.43 | 0.48 | 0.64 | 75.18 | 77.81 | 75.18 | 2448713 |
| 1778539200 | 74.95 | -2.09 | -2.71 | 77.26 | 77.26 | 74.55 | 1441965 |
| 1778280000 | 77.04 | 0.19 | 0.25 | 76.23 | 77.14 | 74.88 | 1253873 |
| 1778193600 | 76.85 | 0.57 | 0.75 | 76.99 | 78.13 | 76.04 | 1544583 |
| 1778107200 | 76.28 | 0.02 | 0.03 | 75.6 | 76.79 | 74.06 | 1480178 |
| 1778020800 | 76.26 | -1.58 | -2.03 | 78.25 | 78.84 | 75.5 | 1253803 |
| 1777934400 | 77.84 | -0.47 | -0.60 | 78.11 | 79.95 | 77.5 | 1173689 |
| 1777675200 | 78.31 | 0.54 | 0.69 | 78.25 | 79.07 | 77.65 | 1008579 |
| 1777588800 | 77.77 | 1.32 | 1.73 | 76.38 | 77.99 | 75.59 | 1140332 |
| 1777502400 | 76.45 | 0.21 | 0.28 | 76.57 | 77.0799 | 75.9 | 1068402 |
| 1777416000 | 76.24 | 0.05 | 0.07 | 76.3 | 77.44 | 75.5 | 861914 |
| 1777329600 | 76.19 | -2.55 | -3.24 | 78.82 | 79.63 | 75.84 | 1231270 |
| 1777070400 | 78.74 | -0.27 | -0.34 | 78.29 | 79.54 | 77.395 | 913398 |
| 1776984000 | 79.01 | 1.64 | 2.12 | 76.38 | 79.105 | 75.5 | 1680404 |
| 1776897600 | 77.37 | -3.63 | -4.48 | 81.28 | 81.82 | 76.01 | 3265062 |
| 1776811200 | 81 | 0.29 | 0.36 | 80.86 | 82.29 | 80.26 | 951560 |
| 1776724800 | 80.71 | -1.06 | -1.30 | 81.63 | 82.552 | 80.3 | 834558 |
| 1776465600 | 81.77 | -0.92 | -1.11 | 82.47 | 83.58 | 81.0801 | 1001608 |
| 1776379200 | 82.69 | 0.39 | 0.47 | 83.21 | 83.97 | 82.34 | 728413 |
| 1776292800 | 82.3 | 0.88 | 1.08 | 81.76 | 83.29 | 81.15 | 1088579 |
| 1776206400 | 81.42 | -0.39 | -0.48 | 81.65 | 83.11 | 80.75 | 1110791 |
| 1776120000 | 81.81 | 3.64 | 4.66 | 78.3 | 82.3299 | 78.3 | 1122035 |
| 1775860800 | 78.17 | -1.36 | -1.71 | 79.5 | 79.74 | 77.785 | 1269665 |
| 1775774400 | 79.53 | -2.07 | -2.54 | 81.44 | 81.55 | 78.48 | 1369290 |
| 1775688000 | 81.6 | -2.48 | -2.95 | 84.21 | 85.17 | 81.56 | 2112443 |
| 1775601600 | 84.08 | 0.37 | 0.44 | 83.59 | 85.63 | 82.52 | 1525955 |
| 1775515200 | 83.71 | 0.58 | 0.70 | 82.84 | 84.35 | 82.35 | 1314072 |
| 1775169600 | 83.13 | 2.76 | 3.43 | 80.79 | 83.14 | 80.14 | 1377400 |
| 1775083200 | 80.37 | 2.34 | 3.00 | 77.965 | 80.49 | 77.215 | 1732492 |
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.
