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 | -6.76 | -9.51978594564 | 71.01 | 72.68 | 63.195 | 331914 | 68.30141197 | CS |
| 4 | 6.21 | 10.6995175741 | 58.04 | 72.91 | 56.94 | 405559 | 65.46925164 | CS |
| 12 | 4.33 | 7.22630173565 | 59.92 | 72.91 | 47.275 | 352925 | 58.69427834 | CS |
| 26 | 7.23 | 12.6797614872 | 57.02 | 76 | 47.275 | 312767 | 61.22702542 | CS |
| 52 | 5.99 | 10.2814967388 | 58.26 | 76 | 47.275 | 317195 | 61.64786271 | CS |
| 156 | -6.76 | -9.51978594564 | 71.01 | 108.42 | 47.275 | 316783 | 72.27833418 | CS |
| 260 | 1.48 | 2.35781424247 | 62.77 | 108.42 | 39 | 320649 | 66.98034293 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 65.42 | -1.57 | -2.34 | 65.989999 | 66.39 | 65.12 | 247149 |
| 1783377600 | 66.989999 | -3 | -4.29 | 70.24 | 70.24 | 66.97 | 348547 |
| 1783032000 | 69.99 | 0.15 | 0.21 | 70.07 | 70.667 | 68.73 | 286946 |
| 1782945600 | 69.84 | -1.82 | -2.54 | 71.01 | 72.68 | 69.76 | 445014 |
| 1782859200 | 71.66 | -0.72 | -0.99 | 72.14 | 72.91 | 71.2 | 331981 |
| 1782772800 | 72.38 | 0.54 | 0.75 | 70.94 | 72.525 | 69.22 | 308829 |
| 1782513600 | 71.84 | 2.32 | 3.34 | 69.49 | 72 | 68.62 | 875074 |
| 1782427200 | 69.52 | 0.31 | 0.45 | 69.69 | 71.28 | 68.45 | 296260 |
| 1782340800 | 69.21 | 6.43 | 10.24 | 64.17 | 70.725 | 63.73 | 488736 |
| 1782254400 | 62.78 | 0.33 | 0.53 | 62.51 | 63.54 | 62.07 | 283339 |
| 1782168000 | 62.45 | -0.8 | -1.26 | 62.93 | 63.92 | 62.085 | 412763 |
| 1781822400 | 63.25 | 3.36 | 5.61 | 60.58 | 63.62 | 60.58 | 750461 |
| 1781736000 | 59.89 | -1.23 | -2.01 | 60.66 | 63.71 | 59.66 | 367037 |
| 1781649600 | 61.12 | 0.48 | 0.79 | 61.19 | 62.64 | 60.75 | 325843 |
| 1781563200 | 60.64 | 0.59 | 0.98 | 60.81 | 62.53 | 60.55 | 357506 |
| 1781304000 | 60.05 | -0.61 | -1.01 | 60.36 | 61.52 | 59.65 | 340096 |
| 1781217600 | 60.66 | 3.41 | 5.96 | 57.64 | 60.67 | 56.94 | 297425 |
| 1781131200 | 57.25 | -0.86 | -1.48 | 58.04 | 58.82 | 56.99 | 537056 |
| 1781044800 | 58.11 | 2.74 | 4.95 | 56.21 | 58.91 | 55.94 | 329632 |
| 1780958400 | 55.37 | -0.17 | -0.31 | 55.51 | 56.37 | 55.1 | 432487 |
| 1780699200 | 55.54 | -0.66 | -1.17 | 56.01 | 56.74 | 55.205 | 549528 |
| 1780612800 | 56.2 | 2.12 | 3.92 | 55.37 | 56.285 | 54.4901 | 344413 |
| 1780526400 | 54.08 | -0.33 | -0.61 | 53.75 | 54.76 | 52.85 | 341428 |
| 1780440000 | 54.41 | 0.62 | 1.15 | 53.79 | 55.29 | 53.56 | 244263 |
| 1780353600 | 53.79 | 0.97 | 1.84 | 53.38 | 54.89 | 53.045 | 482137 |
| 1780094400 | 52.82 | -0.64 | -1.20 | 53.5 | 54.4899 | 52.74 | 347821 |
| 1780008000 | 53.46 | -0.7 | -1.29 | 54.395 | 54.51 | 52.915 | 302883 |
| 1779921600 | 54.16 | 1.33 | 2.52 | 53.26 | 55.4 | 53.26 | 211913 |
| 1779835200 | 52.83 | 0.88 | 1.69 | 52.17 | 53.18 | 52.05 | 226332 |
| 1779489600 | 51.95 | -0.49 | -0.93 | 52.36 | 52.53 | 51.56 | 194755 |
| 1779403200 | 52.44 | 2.01 | 3.99 | 49.62 | 52.45 | 48.965 | 328708 |
| 1779316800 | 50.43 | 1.99 | 4.11 | 49.19 | 50.56 | 47.6 | 508236 |
| 1779230400 | 48.44 | -0.7 | -1.42 | 48.51 | 48.9467 | 47.275 | 374557 |
| 1779144000 | 49.14 | 0.73 | 1.51 | 48.44 | 49.5 | 48.04 | 503443 |
| 1778884800 | 48.41 | -2.45 | -4.82 | 50.65 | 50.77 | 47.84 | 411391 |
| 1778798400 | 50.86 | -1.09 | -2.10 | 52.68 | 52.88 | 50.57 | 352038 |
| 1778712000 | 51.95 | -1.13 | -2.13 | 52.52 | 53.195 | 51.4 | 247926 |
| 1778625600 | 53.08 | -2.16 | -3.91 | 55.46 | 55.98 | 52.66 | 261103 |
| 1778539200 | 55.24 | 0.23 | 0.42 | 55.14 | 56.4 | 54.85 | 606547 |
| 1778280000 | 55.01 | 0.5 | 0.92 | 54.75 | 56.405 | 54.08 | 389909 |
| 1778193600 | 54.51 | 0.24 | 0.44 | 54.67 | 55.33 | 53.77 | 404201 |
| 1778107200 | 54.27 | 1.02 | 1.92 | 54.99 | 56.54 | 54.24 | 300599 |
| 1778020800 | 53.25 | 1.59 | 3.08 | 52.27 | 53.315 | 51.69 | 292056 |
| 1777934400 | 51.66 | -3.89 | -7.00 | 54.75 | 55.25 | 51.57 | 317254 |
| 1777675200 | 55.55 | -0.47 | -0.84 | 56.47 | 56.47 | 55.38 | 190012 |
| 1777588800 | 56.02 | 0.55 | 0.99 | 55.22 | 56.13 | 55.1 | 277001 |
| 1777502400 | 55.47 | -3.62 | -6.13 | 58.27 | 58.27 | 55.45 | 382255 |
| 1777416000 | 59.09 | 0.13 | 0.22 | 59.33 | 59.85 | 58.55 | 253754 |
| 1777329600 | 58.96 | -0.85 | -1.42 | 59.5 | 60 | 58.63 | 255988 |
| 1777070400 | 59.81 | 0.52 | 0.88 | 58.69 | 60.55 | 57.97 | 323619 |
| 1776984000 | 59.29 | -4.53 | -7.10 | 57.48 | 59.35 | 55.31 | 581626 |
| 1776897600 | 63.82 | 0.01 | 0.02 | 64.59 | 65.16 | 63.495 | 202265 |
| 1776811200 | 63.81 | 0.49 | 0.77 | 65.25 | 65.78 | 63.51 | 258167 |
| 1776724800 | 63.32 | 1.02 | 1.64 | 61.91 | 63.64 | 61.83 | 155568 |
| 1776465600 | 62.3 | 3.73 | 6.37 | 60.33 | 63.57 | 59.96 | 277685 |
| 1776379200 | 58.57 | -0.25 | -0.43 | 58.7 | 59.61 | 58.45 | 152051 |
| 1776292800 | 58.82 | -1.51 | -2.50 | 59.92 | 59.99 | 58.75 | 201117 |
| 1776206400 | 60.33 | 0.01 | 0.02 | 60.13 | 61.01 | 60.13 | 114614 |
| 1776120000 | 60.32 | 0.68 | 1.14 | 59.64 | 60.355 | 58.24 | 164111 |
| 1775860800 | 59.64 | -1.04 | -1.71 | 60.61 | 61.12 | 59.2 | 133457 |
| 1775774400 | 60.68 | 1.52 | 2.57 | 58.7 | 61.13 | 58.1068 | 318314 |
| 1775688000 | 59.16 | 3.05 | 5.44 | 58.33 | 59.97 | 58.065 | 266387 |
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.
