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 | -6.86 | -11.0112359551 | 62.3 | 64.99 | 55.44 | 776963 | 61.25206657 | CS |
| 4 | -10.69 | -16.1651292908 | 66.13 | 67.65 | 55.44 | 670521 | 63.78593974 | CS |
| 12 | -21.915 | -28.3304246655 | 77.355 | 77.48 | 55.44 | 730636 | 66.55901213 | CS |
| 26 | -21.03 | -27.5009807768 | 76.47 | 87.65 | 55.44 | 637561 | 73.71082225 | CS |
| 52 | -32.25 | -36.7772836127 | 87.69 | 96.65 | 55.44 | 685853 | 77.71119171 | CS |
| 156 | -39.95 | -41.880700283 | 95.39 | 99.675 | 55.44 | 692584 | 78.68280615 | CS |
| 260 | 0.93 | 1.70610897083 | 54.51 | 117.62 | 25.22 | 719488 | 77.47821719 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 59.01 | -1.84 | -3.02 | 61.4 | 62.12 | 58.61 | 872110 |
| 1740786000 | 60.85 | 0.6 | 1.00 | 60.24 | 60.88 | 59.25 | 867034 |
| 1740699600 | 60.25 | -2.22 | -3.55 | 62.07 | 62.4 | 60.06 | 805733 |
| 1740613200 | 62.47 | -2.01 | -3.12 | 64.989999 | 64.989999 | 62 | 603928 |
| 1740526800 | 64.48 | 2.26 | 3.63 | 62.3 | 64.81 | 62.13 | 736009 |
| 1740440400 | 62.22 | -0.52 | -0.83 | 62.24 | 62.83 | 61.42 | 771007 |
| 1740181200 | 62.74 | -1.28 | -2.00 | 64.48 | 64.66 | 62.33 | 510876 |
| 1740094800 | 64.019999 | -0.67 | -1.04 | 64.9 | 65.73 | 63.5 | 539628 |
| 1740008400 | 64.69 | -0.1 | -0.15 | 63.91 | 65.3 | 63.24 | 1229839 |
| 1739922000 | 64.79 | -0.79 | -1.20 | 65.58 | 65.989 | 63.58 | 1136345 |
| 1739576400 | 65.58 | 0.6 | 0.92 | 65.489999 | 66.94 | 65.03 | 441920 |
| 1739490000 | 64.98 | 0.77 | 1.20 | 64.55 | 65.2 | 63.89 | 547132 |
| 1739403600 | 64.209999 | -1.62 | -2.46 | 64.61 | 64.61 | 63.2 | 497564 |
| 1739317200 | 65.83 | 0.27 | 0.41 | 64.989999 | 66.06 | 64.8134 | 468899 |
| 1739230800 | 65.56 | -0.14 | -0.21 | 66.76 | 66.76 | 65.43 | 637294 |
| 1738971600 | 65.7 | -0.65 | -0.98 | 66.239999 | 66.44 | 65.025 | 614317 |
| 1738885200 | 66.349999 | -0.22 | -0.33 | 66.41 | 67.65 | 65.84 | 422422 |
| 1738798800 | 66.569999 | -0.56 | -0.83 | 67.15 | 67.15 | 65.97 | 481366 |
| 1738712400 | 67.13 | 1 | 1.51 | 66.129999 | 67.2 | 65.629999 | 556482 |
| 1738626000 | 66.129999 | -1.31 | -1.94 | 65 | 67.53 | 63.76 | 943767 |
| 1738366800 | 67.44 | -1.6 | -2.32 | 68.36 | 70.65 | 67.34 | 1357315 |
| 1738280400 | 69.04 | 0.87 | 1.28 | 69.9 | 73.46 | 67.23 | 1751507 |
| 1738194000 | 68.17 | -0.39 | -0.57 | 68.56 | 69.62 | 67.645 | 955758 |
| 1738107600 | 68.56 | -1.95 | -2.77 | 69.03 | 69.64 | 67.665 | 1254187 |
| 1738021200 | 70.51 | 2.3 | 3.37 | 67.58 | 70.83 | 67.58 | 858737 |
| 1737762000 | 68.21 | 0.68 | 1.01 | 68.11 | 68.74 | 67.74 | 748095 |
| 1737675600 | 67.53 | 0 | 0.00 | 67.53 | 67.53 | 67.53 | 0 |
| 1737589200 | 67.53 | -1.72 | -2.48 | 68.91 | 69.13 | 67.51 | 697825 |
| 1737502800 | 69.25 | 1.8 | 2.67 | 68.36 | 69.27 | 68.0025 | 542606 |
| 1737157200 | 67.45 | -0.13 | -0.19 | 68 | 68.3 | 66.84 | 729248 |
| 1737070800 | 67.58 | 0.29 | 0.43 | 67.01 | 67.86 | 66.16 | 488887 |
| 1736984400 | 67.29 | 1.49 | 2.26 | 66.87 | 68.3174 | 66.87 | 510922 |
| 1736898000 | 65.8 | 1.51 | 2.35 | 64.769999 | 65.81 | 64.444999 | 443756 |
| 1736811600 | 64.29 | 0.93 | 1.47 | 63.33 | 64.5 | 62.67 | 416578 |
| 1736552400 | 63.36 | -1.78 | -2.73 | 63.635 | 64.233999 | 62.64 | 757591 |
| 1736379600 | 65.14 | -0.66 | -1.00 | 65.04 | 65.36 | 63.65 | 469157 |
| 1736293200 | 65.8 | -0.44 | -0.66 | 67.529 | 67.53 | 65.3 | 535190 |
| 1736206800 | 66.239999 | 1.74 | 2.70 | 65.36 | 67.44 | 65.36 | 1099507 |
| 1735947600 | 64.5 | 0.76 | 1.19 | 63.93 | 64.974999 | 63.15 | 546422 |
| 1735861200 | 63.74 | -0.94 | -1.45 | 65.455 | 66.155 | 63.71 | 523065 |
| 1735688400 | 64.68 | 0.18 | 0.28 | 65.11 | 65.25 | 64.17 | 757045 |
| 1735602000 | 64.5 | -0.2 | -0.31 | 63.94 | 64.87 | 63.0841 | 894794 |
| 1735342800 | 64.7 | -1.04 | -1.58 | 65.069999 | 66.23 | 64 | 502970 |
| 1735256400 | 65.739999 | -0.25 | -0.38 | 65.47 | 66.239999 | 65.2 | 508575 |
| 1735077840 | 65.989999 | 0.14 | 0.21 | 65.67 | 66.11 | 65.2 | 261451 |
| 1734997200 | 65.849999 | -0.9 | -1.35 | 66.17 | 67.169 | 65.36 | 660714 |
| 1734738000 | 66.75 | -0.09 | -0.13 | 66.495 | 68.07 | 66.4 | 1773268 |
| 1734651600 | 66.84 | -1.12 | -1.65 | 68.415 | 69.809 | 66.769999 | 865886 |
| 1734565200 | 67.96 | -3.46 | -4.84 | 71.88 | 73.3 | 67.94 | 921279 |
| 1734478800 | 71.42 | -0.99 | -1.37 | 72 | 73.17 | 70.91 | 870078 |
| 1734392400 | 72.41 | -1.18 | -1.60 | 73.05 | 73.79 | 71.9214 | 698797 |
| 1734133200 | 73.59 | -1.38 | -1.84 | 74.53 | 75.31 | 72.84 | 593212 |
| 1734046800 | 74.97 | -0.84 | -1.11 | 76.0897 | 76.23 | 74.87 | 502864 |
| 1733960400 | 75.81 | -0.73 | -0.95 | 77.12 | 77.48 | 75.51 | 663777 |
| 1733874000 | 76.54 | -1.21 | -1.56 | 77.355 | 77.36 | 75.54 | 609629 |
| 1733787600 | 77.75 | 0.94 | 1.22 | 77.12 | 78.78 | 77.09 | 691225 |
| 1733528400 | 76.81 | -0.83 | -1.07 | 78.09 | 79.035 | 76.45 | 572713 |
| 1733442000 | 77.64 | -1.25 | -1.58 | 79.01 | 79.84 | 77.44 | 451342 |
| 1733355600 | 78.89 | -0.62 | -0.78 | 79.595 | 80.015 | 78.48 | 452519 |
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
