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 | 2.21 | 3.62711308058 | 60.93 | 63.41 | 60 | 2573388 | 61.77836423 | DR |
| 4 | 12.78 | 25.3772835584 | 50.36 | 63.41 | 50.115 | 2395937 | 57.07753328 | DR |
| 12 | 10.34 | 19.5833333333 | 52.8 | 63.41 | 45.94 | 2349254 | 51.95340271 | DR |
| 26 | -1 | -1.55908949174 | 64.14 | 67.4 | 45.94 | 1998329 | 54.95252488 | DR |
| 52 | 0.29 | 0.461416070008 | 62.85 | 67.49 | 45.94 | 1819811 | 57.71138728 | DR |
| 156 | 7.26 | 12.9921259843 | 55.88 | 67.49 | 44.51 | 1766717 | 57.66820818 | DR |
| 260 | 13.08 | 26.1286456252 | 50.06 | 79.67 | 31.25 | 1856567 | 57.36677185 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 63.06 | 0.62 | 0.99 | 62.53 | 63.41 | 62.39 | 2000665 |
| 1741304400 | 62.44 | 0.21 | 0.34 | 61.78 | 62.615 | 61.75 | 1830698 |
| 1741218000 | 62.23 | 1.15 | 1.88 | 62.03 | 62.425 | 61.84 | 3224986 |
| 1741131600 | 61.08 | 0.34 | 0.56 | 61.46 | 61.74 | 61 | 3578307 |
| 1741045200 | 60.74 | 0.9 | 1.50 | 60.93 | 61.38 | 60.3801 | 2427028 |
| 1740786000 | 59.84 | 0.33 | 0.55 | 59.915 | 60.27 | 59.48 | 2531439 |
| 1740699600 | 59.51 | 0.79 | 1.35 | 59.18 | 60.33 | 58.88 | 3990855 |
| 1740613200 | 58.72 | 3.95 | 7.21 | 59.19 | 59.8 | 58.72 | 4909298 |
| 1740526800 | 54.77 | 0.26 | 0.48 | 54.95 | 55.25 | 54.56 | 2520792 |
| 1740440400 | 54.51 | 0.5 | 0.93 | 54.13 | 54.685 | 54.09 | 2650870 |
| 1740181200 | 54.01 | 0.86 | 1.62 | 53.59 | 54.29 | 53.52 | 1739925 |
| 1740094800 | 53.15 | 0.33 | 0.62 | 52.83 | 53.255 | 52.74 | 938185 |
| 1740008400 | 52.82 | -0.18 | -0.34 | 52.7 | 52.895 | 52.465 | 1277090 |
| 1739922000 | 53 | -0.12 | -0.23 | 52.75 | 53.24 | 52.66 | 1474571 |
| 1739576400 | 53.12 | 0 | 0.00 | 53.38 | 53.69 | 53.09 | 1865944 |
| 1739490000 | 53.12 | 0.84 | 1.61 | 53.09 | 53.23 | 52.805 | 2810420 |
| 1739403600 | 52.28 | 1.21 | 2.37 | 52.245 | 52.37 | 51.65 | 2663939 |
| 1739317200 | 51.07 | 0.74 | 1.47 | 50.5 | 51.07 | 50.4 | 1725104 |
| 1739230800 | 50.33 | 0.03 | 0.06 | 50.36 | 50.445 | 50.115 | 1555788 |
| 1738971600 | 50.3 | -0.14 | -0.28 | 50.87 | 50.9 | 50.29 | 2436492 |
| 1738885200 | 50.44 | 1.33 | 2.71 | 50.44 | 50.53 | 50.05 | 3039060 |
| 1738798800 | 49.11 | 0.41 | 0.84 | 49 | 49.15 | 48.585 | 1638519 |
| 1738712400 | 48.7 | 0.01 | 0.02 | 48.88 | 48.968 | 48.65 | 1262500 |
| 1738626000 | 48.69 | -0.49 | -1.00 | 48.27 | 49.06 | 47.89 | 2427808 |
| 1738366800 | 49.18 | -0.64 | -1.28 | 49.46 | 49.79 | 49.07 | 3572709 |
| 1738280400 | 49.82 | 0.65 | 1.32 | 49.86 | 50.07 | 49.57 | 2331444 |
| 1738194000 | 49.17 | -0.04 | -0.08 | 49.03 | 49.255 | 48.9997 | 2034546 |
| 1738107600 | 49.21 | -0.78 | -1.56 | 49.79 | 49.89 | 49.085 | 1715209 |
| 1738021200 | 49.99 | 1.12 | 2.29 | 49.17 | 50.07 | 49.17 | 2257770 |
| 1737762000 | 48.87 | 1.27 | 2.67 | 48.61 | 48.98 | 48.5 | 1433691 |
| 1737675600 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1737589200 | 47.6 | -0.72 | -1.49 | 48.03 | 48.06 | 47.6 | 2309787 |
| 1737502800 | 48.32 | 0.32 | 0.67 | 48.35 | 48.455 | 48.145 | 2491451 |
| 1737157200 | 48 | 0.88 | 1.87 | 47.9 | 48.1 | 47.7099 | 2504726 |
| 1737070800 | 47.12 | 0.66 | 1.42 | 46.56 | 47.255 | 46.34 | 2212691 |
| 1736984400 | 46.46 | -0.03 | -0.06 | 46.96 | 47.0318 | 46.32 | 2690864 |
| 1736898000 | 46.49 | 0.08 | 0.17 | 46.58 | 46.735 | 46.3 | 1656603 |
| 1736811600 | 46.41 | 0.26 | 0.56 | 46.15 | 46.64 | 45.94 | 3491655 |
| 1736552400 | 46.15 | -2.88 | -5.87 | 48.31 | 48.38 | 46.095 | 5553709 |
| 1736379600 | 49.03 | -0.19 | -0.39 | 48.91 | 49.032 | 48.62 | 1679030 |
| 1736293200 | 49.22 | 0.08 | 0.16 | 49.91 | 50.02 | 49.12 | 1917274 |
| 1736206800 | 49.14 | 0.29 | 0.59 | 48.77 | 49.51 | 48.66 | 2451330 |
| 1735947600 | 48.85 | -1.08 | -2.16 | 49.4 | 49.435 | 48.55 | 3346364 |
| 1735861200 | 49.93 | -0.14 | -0.28 | 50.15 | 50.488 | 49.765 | 1727006 |
| 1735688400 | 50.07 | 0.29 | 0.58 | 49.84 | 50.255 | 49.805 | 2415556 |
| 1735602000 | 49.78 | -0.59 | -1.17 | 50.1 | 50.1 | 49.67 | 2370493 |
| 1735342800 | 50.37 | 0 | 0.00 | 50.11 | 50.735 | 50.1 | 1857844 |
| 1735256400 | 50.37 | -0.02 | -0.04 | 50.31 | 50.515 | 50.23 | 1859239 |
| 1735077840 | 50.39 | -0.15 | -0.30 | 50.34 | 50.405 | 50.135 | 734749 |
| 1734997200 | 50.54 | 0.33 | 0.66 | 50.13 | 50.65 | 49.87 | 2136313 |
| 1734738000 | 50.21 | 0.11 | 0.22 | 49.69 | 50.43 | 49.66 | 2032418 |
| 1734651600 | 50.1 | -0.01 | -0.02 | 50.09 | 50.38 | 49.83 | 2330946 |
| 1734565200 | 50.11 | -1.66 | -3.21 | 51.45 | 51.6986 | 50.08 | 2973998 |
| 1734478800 | 51.77 | -0.76 | -1.45 | 52.21 | 52.34 | 51.735 | 2299652 |
| 1734392400 | 52.53 | -0.9 | -1.68 | 52.9 | 53.15 | 52.53 | 3510620 |
| 1734133200 | 53.43 | -0.07 | -0.13 | 53.9 | 53.99 | 53.385 | 2353285 |
| 1734046800 | 53.5 | 1.12 | 2.14 | 53.57 | 53.5901 | 53.2 | 3034377 |
| 1733960400 | 52.38 | -0.58 | -1.10 | 53.07 | 53.1 | 52.3 | 3368346 |
| 1733874000 | 52.96 | -0.1 | -0.19 | 53.45 | 53.45 | 52.94 | 2717975 |
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
