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 | 1.7 | 2.45806824754 | 69.16 | 70.95 | 66.8594 | 156850 | 68.53657249 | CS |
| 4 | 12.17 | 20.7360708809 | 58.69 | 72.295 | 56.35 | 285109 | 65.83438401 | CS |
| 12 | 9.86 | 16.1639344262 | 61 | 72.295 | 55.2 | 259457 | 61.31555055 | CS |
| 26 | 22.35 | 46.0729746444 | 48.51 | 72.295 | 42.16 | 279574 | 56.38240964 | CS |
| 52 | 25.43 | 55.9762271627 | 45.43 | 72.295 | 41.49 | 284121 | 51.77911824 | CS |
| 156 | -4.88 | -6.44309479799 | 75.74 | 78 | 35.38 | 282732 | 55.2230541 | CS |
| 260 | 3.68 | 5.47782077999 | 67.18 | 82.53 | 35.38 | 265021 | 59.03730374 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 70.86 | 1.95 | 2.83 | 69.4 | 71.47 | 68.96 | 212230 |
| 1732232400 | 68.91 | 1.06 | 1.56 | 68.445 | 70.3 | 68.32 | 170258 |
| 1732146000 | 67.85 | -0.36 | -0.53 | 67.89 | 68.1 | 67 | 101968 |
| 1732059600 | 68.21 | 0.16 | 0.24 | 67.16 | 68.645 | 67.16 | 135201 |
| 1731973200 | 68.05 | -1.02 | -1.48 | 69.3 | 69.74 | 67.99 | 140722 |
| 1731714000 | 69.07 | 0.43 | 0.63 | 69.18 | 69.87 | 67.8 | 216537 |
| 1731627600 | 68.64 | 0.11 | 0.16 | 69.5 | 69.9299 | 68.11 | 201502 |
| 1731541200 | 68.53 | -1.12 | -1.61 | 70.265 | 70.635 | 68.35 | 211348 |
| 1731454800 | 69.65 | -1.34 | -1.89 | 70.51 | 72 | 69.6 | 252066 |
| 1731368400 | 70.99 | 1.82 | 2.63 | 70.75 | 72.295 | 70.4 | 257191 |
| 1731109200 | 69.17 | 1.59 | 2.35 | 67.96 | 69.59 | 67.43 | 311294 |
| 1731022800 | 67.58 | -3.21 | -4.53 | 69.36 | 70.38 | 67.3 | 493844 |
| 1730936400 | 70.79 | 8.59 | 13.81 | 67.68 | 71.49 | 67.68 | 818517 |
| 1730850000 | 62.2 | 1.39 | 2.29 | 60.86 | 62.405 | 60.855 | 259038 |
| 1730763600 | 60.81 | -0.44 | -0.72 | 60.66 | 61.79 | 59.54 | 330872 |
| 1730500800 | 61.25 | 0.11 | 0.18 | 61.47 | 61.9 | 60.9 | 284963 |
| 1730414400 | 61.14 | -0.67 | -1.08 | 61.73 | 62.01 | 60.9725 | 489328 |
| 1730328000 | 61.81 | 1.11 | 1.83 | 60.6 | 62.35 | 60.6 | 306917 |
| 1730241600 | 60.7 | -0.3 | -0.49 | 60.34 | 60.81 | 59.65 | 206815 |
| 1730155200 | 61 | 4.48 | 7.93 | 58.66 | 61.22 | 57.7825 | 281885 |
| 1729896000 | 56.52 | -1.89 | -3.24 | 58.69 | 58.69 | 56.35 | 177208 |
| 1729809600 | 58.41 | 0.29 | 0.50 | 58.42 | 58.77 | 57.055 | 228834 |
| 1729723200 | 58.12 | 0.3 | 0.52 | 57.66 | 58.65 | 57.66 | 184723 |
| 1729636800 | 57.82 | -1.03 | -1.75 | 58.835 | 58.835 | 55.92 | 260889 |
| 1729550400 | 58.85 | -2.01 | -3.30 | 60.67 | 60.79 | 58.685 | 176553 |
| 1729291200 | 60.86 | -1.86 | -2.97 | 62.67 | 62.68 | 60.71 | 305164 |
| 1729204800 | 62.72 | 0.22 | 0.35 | 62.54 | 63.335 | 62.025 | 180314 |
| 1729118400 | 62.5 | 1.13 | 1.84 | 61.77 | 63.04 | 61.22 | 248207 |
| 1729032000 | 61.37 | 0.52 | 0.85 | 61.23 | 62.89 | 60.68 | 188948 |
| 1728945600 | 60.85 | 1.13 | 1.89 | 60.01 | 61.24 | 59.15 | 245325 |
| 1728686400 | 59.72 | 1.97 | 3.41 | 58.23 | 60.14 | 58.23 | 216984 |
| 1728600000 | 57.75 | -0.09 | -0.16 | 57.11 | 57.78 | 56.79 | 301240 |
| 1728513600 | 57.84 | 0.92 | 1.62 | 56.62 | 58.3 | 56.62 | 188317 |
| 1728427200 | 56.92 | -0.39 | -0.68 | 57.37 | 57.61 | 56.88 | 118722 |
| 1728340800 | 57.31 | -0.86 | -1.48 | 57.79 | 57.79 | 57.03 | 135153 |
| 1728081600 | 58.17 | 0.84 | 1.47 | 58.72 | 58.95 | 58 | 187480 |
| 1727995200 | 57.33 | 0.45 | 0.79 | 56.5 | 57.49 | 56.165 | 199380 |
| 1727908800 | 56.88 | 0.5 | 0.89 | 56.345 | 57.56 | 56.345 | 196517 |
| 1727822400 | 56.38 | -1.69 | -2.91 | 57.64 | 57.64 | 55.97 | 171990 |
| 1727735520 | 58.07 | 0.87 | 1.52 | 56.94 | 58.5 | 56.94 | 168717 |
| 1727476800 | 57.2 | 0.07 | 0.12 | 57.9 | 58.175 | 56.88 | 202801 |
| 1727390400 | 57.13 | -0.37 | -0.64 | 58.16 | 58.26 | 57.09 | 164026 |
| 1727304000 | 57.5 | -0.35 | -0.61 | 57.84 | 58.13 | 57.32 | 219115 |
| 1727217600 | 57.85 | -1.26 | -2.13 | 59.22 | 59.39 | 57.82 | 280960 |
| 1727131200 | 59.11 | 0.36 | 0.61 | 59.15 | 59.38 | 58.53 | 233472 |
| 1726872000 | 58.75 | -1.15 | -1.92 | 59.58 | 59.88 | 58.45 | 1220152 |
| 1726785600 | 59.9 | 1.74 | 2.99 | 59.82 | 60.2915 | 58.69 | 254005 |
| 1726699200 | 58.16 | -0.01 | -0.02 | 58.25 | 60.46 | 57.38 | 254170 |
| 1726612800 | 58.17 | 0.2 | 0.35 | 58.41 | 59.71 | 58.01 | 193130 |
| 1726526400 | 57.97 | 0.38 | 0.66 | 57.83 | 58.43 | 56.71 | 179511 |
| 1726267200 | 57.59 | 1 | 1.77 | 57 | 57.695 | 56.865 | 205391 |
| 1726180800 | 56.59 | 0.27 | 0.48 | 56.665 | 56.81 | 55.7865 | 194476 |
| 1726094400 | 56.32 | -0.92 | -1.61 | 56.5 | 56.7 | 55.2 | 257468 |
| 1726008000 | 57.24 | -0.2 | -0.35 | 56.65 | 57.32 | 56.25 | 267484 |
| 1725921600 | 57.44 | -0.54 | -0.93 | 57.85 | 58.25 | 57.15 | 249971 |
| 1725662400 | 57.98 | -0.87 | -1.48 | 59.235 | 59.345 | 57.885 | 185184 |
| 1725576000 | 58.85 | -1.21 | -2.01 | 60.11 | 60.37 | 58.795 | 458949 |
| 1725489600 | 60.06 | -0.65 | -1.07 | 60.55 | 61.47 | 59.76 | 194491 |
| 1725403200 | 60.71 | -0.45 | -0.74 | 60.945 | 61.205 | 60.2475 | 211029 |
| 1725057600 | 61.16 | 0.34 | 0.56 | 61 | 61.35 | 60.31 | 230709 |
| 1724971200 | 60.82 | -0.55 | -0.90 | 62.03 | 62.03 | 60.77 | 240953 |
| 1724884800 | 61.37 | 0.63 | 1.04 | 60.36 | 62.22 | 60.36 | 209266 |
| 1724798400 | 60.74 | -0.46 | -0.75 | 60.71 | 61.075 | 60.23 | 198109 |
| 1724712000 | 61.2 | -0.29 | -0.47 | 62.3 | 62.89 | 61.11 | 183419 |
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
Premium
