Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.27 | 3.56918238994 | 63.6 | 66.36 | 62.59 | 7923538 | 64.73204815 | CS |
| 4 | 9.48 | 16.8114913992 | 56.39 | 67.34 | 53.36 | 11582076 | 62.26318288 | CS |
| 12 | 11.37 | 20.8623853211 | 54.5 | 67.34 | 43.56 | 13663253 | 52.9068652 | CS |
| 26 | 6.37 | 10.7058823529 | 59.5 | 67.795 | 43.56 | 12414681 | 56.08928204 | CS |
| 52 | -8.28 | -11.1665542819 | 74.15 | 80.75 | 43.56 | 11578936 | 58.88906711 | CS |
| 156 | -38.62 | -36.9604746866 | 104.49 | 109.69 | 43.56 | 8941099 | 71.93144753 | CS |
| 260 | 3.3 | 5.27409301582 | 62.57 | 111.25 | 43.56 | 8293509 | 72.7320442 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 64.209999 | -0.69 | -1.06 | 64.33 | 65.4136 | 64.021699 | 7203049 |
| 1741045200 | 64.9 | -0.82 | -1.25 | 65.76 | 66.36 | 64.319999 | 7078115 |
| 1740786000 | 65.72 | 1.24 | 1.92 | 64.28 | 65.9 | 64.2 | 10502988 |
| 1740699600 | 64.48 | 0.62 | 0.97 | 64.03 | 65.03 | 63.76 | 8275275 |
| 1740613200 | 63.86 | 0.2 | 0.31 | 63.6 | 64.06 | 62.59 | 6558265 |
| 1740526800 | 63.66 | 0.64 | 1.02 | 63.02 | 63.93 | 62.13 | 10320388 |
| 1740440400 | 63.02 | -0.46 | -0.72 | 63.48 | 64.099999 | 62.6 | 8147587 |
| 1740181200 | 63.48 | -1.61 | -2.47 | 62.88 | 65.29 | 62.0217 | 14116729 |
| 1740094800 | 65.09 | -1.31 | -1.97 | 66.25 | 66.31 | 64.985 | 8452879 |
| 1740008400 | 66.4 | 0.83 | 1.27 | 66.12 | 67.17 | 65.31 | 9775547 |
| 1739922000 | 65.569999 | -0.26 | -0.39 | 64.845 | 66.89 | 64.51 | 10140427 |
| 1739576400 | 65.83 | -0.54 | -0.81 | 66.81 | 66.989999 | 65.58 | 10209712 |
| 1739490000 | 66.37 | 3.15 | 4.98 | 64.2 | 67.34 | 63.56 | 20981096 |
| 1739403600 | 63.22 | 8.22 | 14.95 | 60.14 | 64.11 | 60.14 | 37033842 |
| 1739317200 | 55 | 0.71 | 1.31 | 54.56 | 55.94 | 54.06 | 12653458 |
| 1739230800 | 54.29 | 0.28 | 0.52 | 54.2 | 54.42 | 53.36 | 10095631 |
| 1738971600 | 54.01 | -0.23 | -0.42 | 54.6 | 54.8099 | 53.9 | 5903956 |
| 1738885200 | 54.24 | -1.45 | -2.60 | 55.78 | 55.98 | 53.84 | 14969210 |
| 1738798800 | 55.69 | -0.66 | -1.17 | 56.39 | 56.41 | 55.26 | 7641285 |
| 1738712400 | 56.35 | 0.4 | 0.71 | 55.64 | 56.55 | 55.25 | 7864371 |
| 1738626000 | 55.95 | -0.53 | -0.94 | 55.83 | 56.67 | 55.25 | 8635113 |
| 1738366800 | 56.48 | -0.34 | -0.60 | 56.75 | 57.32 | 55.76 | 10800497 |
| 1738280400 | 56.82 | -0.08 | -0.14 | 56.63 | 57.04 | 55.32 | 10915383 |
| 1738194000 | 56.9 | -0.43 | -0.75 | 57.47 | 58.46 | 56.79 | 11613107 |
| 1738107600 | 57.33 | 1.13 | 2.01 | 56.06 | 57.62 | 56.06 | 14002637 |
| 1738021200 | 56.2 | 1.65 | 3.02 | 54.96 | 56.77 | 54.96 | 11018718 |
| 1737762000 | 54.55 | 1.56 | 2.94 | 53.59 | 54.93 | 53.2849 | 13104924 |
| 1737675600 | 52.99 | 0 | 0.00 | 52.99 | 52.99 | 52.99 | 0 |
| 1737589200 | 52.99 | -0.16 | -0.30 | 52.8 | 53.5 | 52.57 | 10374567 |
| 1737502800 | 53.15 | 0.53 | 1.01 | 52.97 | 53.27 | 52.21 | 9927526 |
| 1737157200 | 52.62 | 0.66 | 1.27 | 52.23 | 52.89 | 51.795 | 13363323 |
| 1737070800 | 51.96 | -0.18 | -0.35 | 51.43 | 52.155 | 50.63 | 14275313 |
| 1736984400 | 52.14 | 0.57 | 1.11 | 51.81 | 52.28 | 51.42 | 10966598 |
| 1736898000 | 51.57 | 0.05 | 0.10 | 51.5 | 52.08 | 50.14 | 16621418 |
| 1736811600 | 51.52 | 3.51 | 7.31 | 50.37 | 51.7694 | 49.5201 | 25665320 |
| 1736552400 | 48.01 | 2 | 4.35 | 46.5 | 48.1 | 46.34 | 16817859 |
| 1736379600 | 46.01 | 0.23 | 0.50 | 45.7 | 46.175 | 44.92 | 14264123 |
| 1736293200 | 45.78 | -0.04 | -0.09 | 46.32 | 46.82 | 45.574 | 10242474 |
| 1736206800 | 45.82 | 0.05 | 0.11 | 46.1 | 47.17 | 45.6901 | 16450448 |
| 1735947600 | 45.77 | 1.55 | 3.51 | 44.72 | 46.26 | 44.1359 | 12195060 |
| 1735861200 | 44.22 | -0.67 | -1.49 | 45.11 | 45.36 | 44.11 | 10621694 |
| 1735688400 | 44.89 | 0.95 | 2.16 | 43.84 | 45.03 | 43.72 | 11688821 |
| 1735602000 | 43.94 | -0.55 | -1.24 | 44.24 | 44.43 | 43.65 | 12151987 |
| 1735342800 | 44.49 | -0.43 | -0.96 | 44.6 | 45.06 | 44.24 | 10552910 |
| 1735256400 | 44.92 | 0.67 | 1.51 | 44.14 | 45.69 | 44.01 | 11335783 |
| 1735077840 | 44.25 | 0.11 | 0.25 | 44.01 | 44.25 | 43.73 | 5922751 |
| 1734997200 | 44.14 | -0.22 | -0.50 | 44.45 | 44.45 | 43.56 | 16398970 |
| 1734738000 | 44.36 | 0.58 | 1.32 | 43.72 | 44.7675 | 43.68 | 21422911 |
| 1734651600 | 43.78 | -1.5 | -3.31 | 44.67 | 45.29 | 43.6 | 24123128 |
| 1734565200 | 45.28 | 1.24 | 2.82 | 44.8 | 46.62 | 44.59 | 26195568 |
| 1734478800 | 44.04 | -2.56 | -5.49 | 46.01 | 46.29 | 43.93 | 29413904 |
| 1734392400 | 46.6 | -2.77 | -5.61 | 49.25 | 49.25 | 46.38 | 20805196 |
| 1734133200 | 49.37 | -0.21 | -0.42 | 49.03 | 49.94 | 48.01 | 17644157 |
| 1734046800 | 49.58 | -2.18 | -4.21 | 51.62 | 52.17 | 49.47 | 22464961 |
| 1733960400 | 51.76 | -3.39 | -6.15 | 54.5 | 54.84 | 51.73 | 17894703 |
| 1733874000 | 55.15 | -0.92 | -1.64 | 56 | 56 | 54.48 | 12680223 |
| 1733787600 | 56.07 | 0.78 | 1.41 | 55.13 | 56.27 | 54.95 | 11536948 |
| 1733528400 | 55.29 | -1.57 | -2.76 | 57 | 57.15 | 55.24 | 9629636 |
| 1733442000 | 56.86 | -1.19 | -2.05 | 58.01 | 58.28 | 56.4667 | 9088711 |
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
