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 | 5.09 | 8.34289460744 | 61.01 | 66.1 | 59.74 | 2132374 | 62.96250205 | CS |
| 4 | 6.7 | 11.2794612795 | 59.4 | 66.1 | 59.11 | 2863148 | 61.83305536 | CS |
| 12 | 2.95 | 4.67141726049 | 63.15 | 73.45 | 59.11 | 2193664 | 65.18667506 | CS |
| 26 | 9.4 | 16.5784832451 | 56.7 | 73.45 | 48.33 | 2112865 | 60.62997459 | CS |
| 52 | 13.8 | 26.3862332696 | 52.3 | 73.45 | 45.32 | 2173658 | 55.69261134 | CS |
| 156 | -34.9 | -34.5544554455 | 101 | 102.09 | 28.4 | 2160592 | 56.26953547 | CS |
| 260 | -2.59 | -3.77056340079 | 68.69 | 102.09 | 24.28 | 1992972 | 55.78852355 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 66.099999 | 0.98 | 1.50 | 64.91 | 66.19 | 64.739999 | 1987848 |
| 1737070800 | 65.12 | 0.03 | 0.05 | 64.23 | 65.25 | 63.46 | 2953699 |
| 1736984400 | 65.09 | 2.07 | 3.28 | 65.31 | 66 | 64.379999 | 1869153 |
| 1736898000 | 63.02 | 2.1 | 3.45 | 61.38 | 63.08 | 61.38 | 1709010 |
| 1736811600 | 60.92 | 0.71 | 1.18 | 59.89 | 61.05 | 59.825 | 1296295 |
| 1736552400 | 60.21 | -2.08 | -3.34 | 61.01 | 61.25 | 59.74 | 2833712 |
| 1736379600 | 62.29 | -0.27 | -0.43 | 62.07 | 62.465 | 61.28 | 1818112 |
| 1736293200 | 62.56 | -0.51 | -0.81 | 63.43 | 63.89 | 61.78 | 1548999 |
| 1736206800 | 63.07 | 0.59 | 0.94 | 62.97 | 63.96 | 62.7 | 1369840 |
| 1735947600 | 62.48 | 1.03 | 1.68 | 61.63 | 62.52 | 60.895 | 1333212 |
| 1735861200 | 61.45 | -0.4 | -0.65 | 62.24 | 62.61 | 61 | 969890 |
| 1735688400 | 61.85 | 0.41 | 0.67 | 61.75 | 62.13 | 61.33 | 906295 |
| 1735602000 | 61.44 | -0.33 | -0.53 | 61.21 | 61.74 | 60.7 | 875030 |
| 1735342800 | 61.77 | -0.79 | -1.26 | 62.23 | 63 | 61.455 | 816016 |
| 1735256400 | 62.56 | 0.14 | 0.22 | 62.07 | 62.7 | 61.66 | 877027 |
| 1735077840 | 62.42 | 0.56 | 0.91 | 62 | 62.49 | 61.66 | 727837 |
| 1734997200 | 61.86 | 0.7 | 1.14 | 60.8 | 61.89 | 60.63 | 1640471 |
| 1734738000 | 61.16 | 1.15 | 1.92 | 59.4 | 61.65 | 59.11 | 25128920 |
| 1734651600 | 60.01 | -1.12 | -1.83 | 61.91 | 62.32 | 59.754 | 2185837 |
| 1734565200 | 61.13 | -3.28 | -5.09 | 64.95 | 64.985 | 60.845 | 2213806 |
| 1734478800 | 64.41 | -2.06 | -3.10 | 65.849999 | 65.9 | 63.875 | 2239367 |
| 1734392400 | 66.47 | -0.11 | -0.17 | 66.58 | 66.765 | 65.8 | 1972772 |
| 1734133200 | 66.58 | 0.11 | 0.17 | 66.239999 | 66.73 | 65.65 | 3631386 |
| 1734046800 | 66.47 | -0.24 | -0.36 | 66.95 | 67.13 | 66.16 | 3466585 |
| 1733960400 | 66.709999 | -0.95 | -1.40 | 68.54 | 68.54 | 66.44 | 3065544 |
| 1733874000 | 67.66 | -0.03 | -0.04 | 68.38 | 69.04 | 66.58 | 2218808 |
| 1733787600 | 67.69 | -1.69 | -2.44 | 68.25 | 68.69 | 66.95 | 2637109 |
| 1733528400 | 69.38 | -0.54 | -0.77 | 69.8 | 70.24 | 68.89 | 1666971 |
| 1733442000 | 69.92 | -0.91 | -1.28 | 70.8 | 71.51 | 69.635 | 2615617 |
| 1733355600 | 70.83 | 0.03 | 0.04 | 70.47 | 70.9 | 69.61 | 1939549 |
| 1733269200 | 70.8 | -0.24 | -0.34 | 71.18 | 71.61 | 70.44 | 1001524 |
| 1733182800 | 71.04 | -1.21 | -1.67 | 72.4 | 72.52 | 71 | 1439228 |
| 1732917840 | 72.25 | -0.07 | -0.10 | 72.77 | 72.78 | 71.55 | 621005 |
| 1732750800 | 72.32 | -0.32 | -0.44 | 72.78 | 73.4099 | 72.095 | 1142056 |
| 1732664400 | 72.64 | -0.09 | -0.12 | 72.12 | 73.0772 | 72 | 1443460 |
| 1732578000 | 72.73 | 1.64 | 2.31 | 71.5 | 73.45 | 71.5 | 1662834 |
| 1732318800 | 71.09 | 2.19 | 3.18 | 68.86 | 71.46 | 68.73 | 1992993 |
| 1732232400 | 68.9 | 1.02 | 1.50 | 67.99 | 70.445 | 64.01 | 3091647 |
| 1732146000 | 67.88 | 0.11 | 0.16 | 68.2 | 68.5 | 67.19 | 1456088 |
| 1732059600 | 67.77 | -0.52 | -0.76 | 67.37 | 68.57 | 67.0257 | 1508576 |
| 1731973200 | 68.29 | -0.63 | -0.91 | 69.61 | 69.61 | 68.065 | 1499467 |
| 1731714000 | 68.92 | -1.16 | -1.66 | 70.83 | 70.83 | 68.81 | 2007358 |
| 1731627600 | 70.08 | -0.15 | -0.21 | 70.29 | 71.325 | 70.05 | 1445608 |
| 1731541200 | 70.23 | 0.23 | 0.33 | 70.28 | 71.63 | 69.96 | 1037327 |
| 1731454800 | 70 | -0.78 | -1.10 | 70.22 | 71.24 | 69.7 | 973140 |
| 1731368400 | 70.78 | 1.68 | 2.43 | 70 | 71.2699 | 69.775 | 1649416 |
| 1731109200 | 69.1 | 0.89 | 1.30 | 68.15 | 69.56 | 67.985 | 1520131 |
| 1731022800 | 68.21 | -2.1 | -2.99 | 69.54 | 70 | 67.97 | 1627329 |
| 1730936400 | 70.31 | 7.03 | 11.11 | 68.35 | 70.38 | 68.35 | 4454299 |
| 1730850000 | 63.28 | 0.89 | 1.43 | 62.48 | 63.545 | 62.39 | 1356467 |
| 1730763600 | 62.39 | -0.5 | -0.80 | 62.78 | 63.255 | 62.03 | 1338416 |
| 1730500800 | 62.89 | -0.82 | -1.29 | 64.069999 | 64.069999 | 62.62 | 1559966 |
| 1730414400 | 63.71 | -0.76 | -1.18 | 64.09 | 64.959999 | 63.68 | 1369225 |
| 1730328000 | 64.47 | 1.75 | 2.79 | 62.91 | 65.015 | 62.59 | 2297439 |
| 1730241600 | 62.72 | 0.05 | 0.08 | 62.63 | 62.89 | 62.3 | 2221049 |
| 1730155200 | 62.67 | 0.9 | 1.46 | 62.27 | 62.88 | 61.92 | 1227574 |
| 1729896000 | 61.77 | -1.17 | -1.86 | 63.15 | 63.65 | 61.69 | 1374668 |
| 1729809600 | 62.94 | 0.92 | 1.48 | 62.04 | 63.3 | 61.77 | 1621747 |
| 1729723200 | 62.02 | -0.29 | -0.47 | 62.32 | 63 | 61.22 | 2574332 |
| 1729636800 | 62.31 | 0.28 | 0.45 | 62.25 | 62.53 | 61.44 | 2680407 |
| 1729550400 | 62.03 | -2.91 | -4.48 | 65.319999 | 65.349999 | 61.78 | 2779377 |
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
