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 | 5.325 | 7.14333623986 | 74.545 | 82.69 | 73.94 | 2287128 | 79.83681765 | CS |
| 4 | 15.38 | 23.8486587068 | 64.49 | 82.69 | 64.25 | 2167448 | 76.98756641 | CS |
| 12 | 24.55 | 44.3781634129 | 55.32 | 82.69 | 53.2 | 1538033 | 68.43479589 | CS |
| 26 | 23.67 | 42.1174377224 | 56.2 | 82.69 | 47.08 | 1713752 | 59.25093704 | CS |
| 52 | 10.49 | 15.1196310176 | 69.38 | 82.69 | 47.08 | 1640060 | 61.11278898 | CS |
| 156 | 10.49 | 15.1196310176 | 69.38 | 82.69 | 47.08 | 1640060 | 61.11278898 | CS |
| 260 | 10.49 | 15.1196310176 | 69.38 | 82.69 | 47.08 | 1640060 | 61.11278898 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 79.87 | 0.19 | 0.24 | 79.76 | 80.23 | 78.39 | 1509098 |
| 1732664400 | 79.68 | -2.12 | -2.59 | 80.705 | 81.68 | 79.39 | 5284337 |
| 1732578000 | 81.8 | 2.01 | 2.52 | 80.93 | 82.69 | 80.54 | 2977193 |
| 1732318800 | 79.79 | 1.09 | 1.39 | 79.12 | 80.19 | 78.86 | 1089533 |
| 1732232400 | 78.7 | 2.79 | 3.68 | 76.11 | 78.73 | 76.11 | 1154364 |
| 1732146000 | 75.91 | 1.15 | 1.54 | 74.545 | 76.29 | 73.94 | 930215 |
| 1732059600 | 74.76 | 0.11 | 0.15 | 72.82 | 75.08 | 72.82 | 1025782 |
| 1731973200 | 74.65 | 0.09 | 0.12 | 74.87 | 75.13 | 74.09 | 1142641 |
| 1731714000 | 74.56 | -2.18 | -2.84 | 76.475 | 76.930138 | 74.49 | 1296522 |
| 1731627600 | 76.74 | -0.43 | -0.56 | 76.9331 | 78.29 | 76.42 | 1341019 |
| 1731541200 | 77.17 | -1.79 | -2.27 | 78.95 | 79.885 | 76.84 | 2190576 |
| 1731454800 | 78.96 | -0.7 | -0.88 | 79.35 | 80.4 | 75.87 | 3025510 |
| 1731368400 | 79.66 | -1.48 | -1.82 | 81.32 | 81.325 | 78.88 | 1906097 |
| 1731109200 | 81.14 | 0.51 | 0.63 | 79.985 | 81.2 | 79.87 | 1310314 |
| 1731022800 | 80.63 | -0.32 | -0.40 | 80.755 | 81.12 | 79.08 | 1656964 |
| 1730936400 | 80.95 | 3.79 | 4.91 | 78.765 | 81.02 | 78.065 | 2295575 |
| 1730850000 | 77.16 | 1.76 | 2.33 | 75.4 | 77.25 | 75.06 | 1831662 |
| 1730763600 | 75.4 | 0.17 | 0.23 | 75.37 | 76.3 | 74.87 | 2905988 |
| 1730500800 | 75.23 | 4.28 | 6.03 | 70.73 | 75.41 | 70.7 | 2838741 |
| 1730414400 | 70.95 | 0.87 | 1.24 | 70.17 | 72.29 | 69.5 | 2835197 |
| 1730328000 | 70.08 | 4.76 | 7.29 | 64.489999 | 71.58 | 64.25 | 4310732 |
| 1730241600 | 65.319999 | 0.21 | 0.32 | 65.06 | 65.54 | 64.349999 | 2869161 |
| 1730155200 | 65.11 | 0.27 | 0.42 | 65.379999 | 66.09 | 65.095 | 1420419 |
| 1729896000 | 64.84 | -0.22 | -0.34 | 65.44 | 66.06 | 64.58 | 1134940 |
| 1729809600 | 65.06 | 0.2 | 0.31 | 64.9 | 65.84 | 64.89 | 867575 |
| 1729723200 | 64.86 | 0.12 | 0.19 | 64.23 | 65.114999 | 63.98 | 863974 |
| 1729636800 | 64.739999 | -0.05 | -0.08 | 64.4042 | 65.62 | 64.239999 | 1091637 |
| 1729550400 | 64.79 | -0.21 | -0.32 | 64.86 | 65.53 | 64.47 | 971644 |
| 1729291200 | 65 | 1.11 | 1.74 | 64.08 | 65.25 | 63.64 | 1259611 |
| 1729204800 | 63.89 | -0.07 | -0.11 | 63.97 | 64.379999 | 63.02 | 750281 |
| 1729118400 | 63.96 | 0 | 0.00 | 64.14 | 64.54 | 63.64 | 892093 |
| 1729032000 | 63.96 | 0.52 | 0.82 | 63.37 | 64.629999 | 63.37 | 1678413 |
| 1728945600 | 63.44 | 1.47 | 2.37 | 62.43 | 63.67 | 62.13 | 635406 |
| 1728686400 | 61.97 | -0.41 | -0.66 | 62.17 | 63.05 | 61.95 | 822668 |
| 1728600000 | 62.38 | 0.54 | 0.87 | 61.3 | 62.5 | 60.6 | 660087 |
| 1728513600 | 61.84 | 1.34 | 2.21 | 60.94 | 61.95 | 60.61 | 782784 |
| 1728427200 | 60.5 | -0.2 | -0.33 | 61 | 61.07 | 60.35 | 873228 |
| 1728340800 | 60.7 | -1.16 | -1.88 | 61.69 | 61.77 | 60.26 | 854892 |
| 1728081600 | 61.86 | 0.27 | 0.44 | 62.92 | 62.92 | 61.27 | 746132 |
| 1727995200 | 61.59 | -0.17 | -0.28 | 61.55 | 62.19 | 61.38 | 1204947 |
| 1727908800 | 61.76 | 0.96 | 1.58 | 61.145 | 61.92 | 60.89 | 1527416 |
| 1727822400 | 60.8 | -0.45 | -0.73 | 61.1 | 61.41 | 59.15 | 1623121 |
| 1727735520 | 61.25 | 1.05 | 1.74 | 60.14 | 61.65 | 59.99 | 1504607 |
| 1727476800 | 60.2 | 1.41 | 2.40 | 59.4 | 60.46 | 58.94 | 1732474 |
| 1727390400 | 58.79 | 0.3 | 0.51 | 59.58 | 59.755 | 58.47 | 1693038 |
| 1727304000 | 58.49 | -1.92 | -3.18 | 60.28 | 60.3 | 58.45 | 989364 |
| 1727217600 | 60.41 | 1.21 | 2.04 | 60.19 | 60.96 | 59.68 | 1147216 |
| 1727131200 | 59.2 | 0.29 | 0.49 | 59.18 | 59.89 | 58.405 | 1159922 |
| 1726872000 | 58.91 | -0.73 | -1.22 | 59.35 | 59.43 | 58.12 | 3215560 |
| 1726785600 | 59.64 | 0.46 | 0.78 | 59.16 | 60 | 59.11 | 1230258 |
| 1726699200 | 59.18 | 0.19 | 0.32 | 59.46 | 60.02 | 58.89 | 1455258 |
| 1726612800 | 58.99 | -0.61 | -1.02 | 59.55 | 60.22 | 58.63 | 873526 |
| 1726526400 | 59.6 | 0.19 | 0.32 | 60.06 | 60.31 | 59.065 | 1198786 |
| 1726267200 | 59.41 | 0.65 | 1.11 | 59.39 | 60.29 | 59.1 | 1067538 |
| 1726180800 | 58.76 | 0.86 | 1.49 | 57.945 | 58.92 | 57.5 | 990708 |
| 1726094400 | 57.9 | 0.43 | 0.75 | 57.07 | 58.07 | 55.81 | 1346710 |
| 1726008000 | 57.47 | 0.66 | 1.16 | 56.02 | 57.6 | 55.65 | 897544 |
| 1725921600 | 56.81 | 2.34 | 4.30 | 54.72 | 57.58 | 54.12 | 1470707 |
| 1725662400 | 54.47 | 0.28 | 0.52 | 54.22 | 54.72 | 53.2 | 1074514 |
| 1725576000 | 54.19 | -0.57 | -1.04 | 54.19 | 55.81 | 54.04 | 1367831 |
| 1725489600 | 54.76 | -0.78 | -1.40 | 55.32 | 56.71 | 54.65 | 987016 |
| 1725403200 | 55.54 | -1.63 | -2.85 | 56.98 | 57.22 | 54.945 | 1297093 |
| 1725057600 | 57.17 | -0.86 | -1.48 | 58.19 | 58.78 | 55.82 | 2439550 |
| 1724971200 | 58.03 | 0.96 | 1.68 | 57.81 | 58.48 | 57.22 | 864575 |
| 1724884800 | 57.07 | -1.48 | -2.53 | 58.54 | 58.72 | 56.41 | 927721 |
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
