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 | 11.24 | 18.4201901016 | 61.02 | 77.4999 | 61.02 | 54585 | 68.63580119 | CS |
| 4 | 19.02 | 35.7250187829 | 53.24 | 77.4999 | 51.48 | 46213 | 65.69596252 | CS |
| 12 | 48.23 | 200.707449022 | 24.03 | 77.4999 | 23.46 | 26587 | 55.76122756 | CS |
| 26 | 71.21 | 6781.9047619 | 1.05 | 77.4999 | 0.483 | 232082 | 3.95939719 | CS |
| 52 | 70.39 | 3764.17112299 | 1.87 | 77.4999 | 0.483 | 345030 | 2.12773176 | CS |
| 156 | 68.19 | 1675.42997543 | 4.07 | 77.4999 | 0.483 | 351893 | 2.72895677 | CS |
| 260 | 50.26 | 228.454545455 | 22 | 77.4999 | 0.483 | 547415 | 6.57991814 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 72.26 | 2.85 | 4.11 | 70.33 | 75.98 | 69 | 65256 |
| 1781736000 | 69.41 | 1.99 | 2.95 | 66.019999 | 73.24 | 66.019999 | 96948 |
| 1781649600 | 67.42 | -1.15 | -1.68 | 67.51 | 68.53 | 64.04 | 37023 |
| 1781563200 | 68.57 | -1.52 | -2.17 | 71.98 | 77.4999 | 66.23 | 84483 |
| 1781304000 | 70.09 | 6.05 | 9.45 | 63.49 | 70.37 | 63.17 | 37331 |
| 1781217600 | 64.04 | 3.4 | 5.61 | 61.02 | 65.0233 | 61.02 | 17140 |
| 1781131200 | 60.64 | -5.36 | -8.12 | 65 | 66.75 | 59.9 | 30235 |
| 1781044800 | 66 | 7.14 | 12.13 | 62.03 | 69.795 | 58.86 | 33488 |
| 1780958400 | 58.86 | -4.88 | -7.66 | 63.66 | 64.3339 | 57 | 41643 |
| 1780699200 | 63.74 | 1.69 | 2.72 | 60.81 | 66 | 60.81 | 16194 |
| 1780612800 | 62.05 | 0.16 | 0.26 | 61.97 | 64.185 | 59.0498 | 15465 |
| 1780526400 | 61.89 | -6.59 | -9.62 | 67.37 | 67.81 | 60.79 | 39793 |
| 1780440000 | 68.48 | -4.69 | -6.41 | 73.17 | 74.15 | 65.959999 | 136235 |
| 1780353600 | 73.17 | 3.61 | 5.19 | 67.47 | 73.61 | 66.989999 | 19943 |
| 1780094400 | 69.56 | 4.06 | 6.20 | 65.78 | 74.07 | 64.1563 | 56794 |
| 1780008000 | 65.5 | 1.54 | 2.41 | 63.14 | 67.54 | 58.5 | 69446 |
| 1779921600 | 63.96 | 3.78 | 6.28 | 59.31 | 67.9599 | 58.48 | 33743 |
| 1779835200 | 60.18 | 3.79 | 6.72 | 56.79 | 60.995 | 52.98 | 55266 |
| 1779489600 | 56.39 | -1.09 | -1.90 | 57.02 | 57.48 | 52.0001 | 35668 |
| 1779403200 | 57.48 | 2.37 | 4.30 | 53.24 | 61.1 | 51.48 | 21218 |
| 1779316800 | 55.11 | 0.61 | 1.12 | 54.5 | 58.57 | 47.77 | 65766 |
| 1779230400 | 54.5 | 5.07 | 10.26 | 49 | 57.51 | 46.225 | 92379 |
| 1779144000 | 49.43 | 8.69 | 21.33 | 40.9 | 49.43 | 40.63 | 73494 |
| 1778884800 | 40.74 | -3.25 | -7.39 | 42.31 | 44 | 40.74 | 17800 |
| 1778798400 | 43.99 | 2.27 | 5.44 | 42.35 | 43.99 | 39.26 | 7606 |
| 1778712000 | 41.72 | 0.38 | 0.92 | 41.72 | 43.5 | 40.5 | 4492 |
| 1778625600 | 41.34 | 0 | 0.00 | 43.69 | 45.18 | 40.19 | 9549 |
| 1778539200 | 41.34 | -2.49 | -5.68 | 42.7 | 43.83 | 40.18 | 8103 |
| 1778280000 | 43.83 | 1.59 | 3.76 | 42.1 | 43.83 | 39.69 | 7266 |
| 1778193600 | 42.24 | -0.64 | -1.49 | 42.91 | 45.5 | 40.56 | 7713 |
| 1778107200 | 42.88 | 3.2 | 8.06 | 39.73 | 44.67 | 39.73 | 5869 |
| 1778020800 | 39.68 | -1.39 | -3.38 | 41.66 | 41.66 | 38.77 | 9354 |
| 1777934400 | 41.07 | 0.13 | 0.32 | 41.37 | 44.31 | 39.32 | 8891 |
| 1777675200 | 40.94 | -0.74 | -1.78 | 40.74 | 41.895 | 39.96 | 7298 |
| 1777588800 | 41.68 | 1.62 | 4.04 | 40.92 | 41.98 | 39.9 | 6707 |
| 1777502400 | 40.06 | -2.62 | -6.14 | 41.87 | 43.47 | 39.705 | 15534 |
| 1777416000 | 42.68 | 1.84 | 4.51 | 39.8 | 43.36 | 39.15 | 12727 |
| 1777329600 | 40.84 | 1.98 | 5.10 | 38.44 | 41.49 | 38.44 | 13269 |
| 1777070400 | 38.86 | 3.95 | 11.31 | 35.18 | 40.06 | 35.07 | 18044 |
| 1776984000 | 34.91 | -2.07 | -5.60 | 37.17 | 37.365 | 33.9 | 10609 |
| 1776897600 | 36.98 | -1.31 | -3.42 | 39.27 | 41.01 | 36 | 7817 |
| 1776811200 | 38.29 | -4.89 | -11.32 | 42.32 | 44.4 | 38.29 | 12400 |
| 1776724800 | 43.18 | -0.29 | -0.67 | 43.13 | 43.99 | 39.88 | 21711 |
| 1776465600 | 43.47 | 1.15 | 2.72 | 42.32 | 44.68 | 41.55 | 18618 |
| 1776379200 | 42.32 | 3.45 | 8.88 | 38.54 | 44.99 | 37.69 | 23411 |
| 1776292800 | 38.87 | 5.21 | 15.48 | 33.52 | 39.75 | 33.52 | 15973 |
| 1776206400 | 33.66 | 1.03 | 3.16 | 32.1 | 34.14 | 32.1 | 20012 |
| 1776120000 | 32.63 | 0.47 | 1.46 | 32.2 | 33.92 | 31.49 | 18181 |
| 1775860800 | 32.159999 | -1.9 | -5.58 | 34.77 | 35.175 | 32 | 10850 |
| 1775774400 | 34.06 | 2.18 | 6.84 | 31.69 | 34.73 | 31.02 | 5803 |
| 1775688000 | 31.88 | -0.05 | -0.16 | 31.93 | 31.9412 | 30.6201 | 3767 |
| 1775601600 | 31.93 | 0.07 | 0.22 | 31.86 | 32.3628 | 30.2701 | 11127 |
| 1775515200 | 31.86 | 1.18 | 3.85 | 30.07 | 32.259999 | 30.07 | 14333 |
| 1775169600 | 30.68 | 0.91 | 3.06 | 29.56 | 30.68 | 29.06 | 4674 |
| 1775083200 | 29.77 | 0.77 | 2.66 | 29 | 30.15 | 28.5 | 7472 |
| 1774996800 | 29 | 0.5 | 1.75 | 28.64 | 30.115 | 28.42 | 13974 |
| 1774910400 | 28.5 | 1.03 | 3.75 | 27.79 | 30.45 | 27.2981 | 27033 |
| 1774651200 | 27.47 | 2.46 | 9.84 | 24.72 | 27.47 | 24.56 | 9870 |
| 1774564800 | 25.01 | 0.59 | 2.42 | 24.03 | 26.4904 | 23.46 | 14478 |
| 1774478400 | 24.42 | -2.54 | -9.42 | 26.92 | 27.295 | 20.91 | 56513 |
| 1774392000 | 26.96 | -1.62 | -5.67 | 28.25 | 28.8 | 26.96 | 12277 |
| 1774305600 | 28.58 | -0.6 | -2.06 | 29.53 | 29.97 | 27.82 | 24134 |
| 1774046400 | 29.18 | -0.88 | -2.93 | 29.56 | 31.32 | 27.74 | 36175 |
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.
