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 | 11.11 | 22.313717614 | 49.79 | 61.84 | 49.54 | 2533452 | 54.76820866 | CS |
| 4 | -3.17 | -4.94771343843 | 64.07 | 68.99 | 49.4 | 3078421 | 56.25573079 | CS |
| 12 | -46.13 | -43.1000654022 | 107.03 | 108.3295 | 49.4 | 3352971 | 68.68317974 | CS |
| 26 | -44.6 | -42.2748815166 | 105.5 | 147.33 | 49.4 | 2741424 | 90.90310436 | CS |
| 52 | -116.61 | -65.692073686 | 177.51 | 219.77 | 49.4 | 2324331 | 116.14435658 | CS |
| 156 | 37.51 | 160.367678495 | 23.39 | 221.8299 | 20.49 | 1467814 | 110.79187876 | CS |
| 260 | 49.79 | 448.154815482 | 11.11 | 221.8299 | 10.57 | 1130141 | 91.28688506 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 60.66 | 3.82 | 6.72 | 57.1 | 60.99 | 56.5 | 2643630 |
| 1745448000 | 56.84 | 1.51 | 2.73 | 59 | 61.84 | 56.72 | 3017967 |
| 1745361600 | 55.33 | 1.86 | 3.48 | 53.125 | 55.39 | 52.05 | 2591903 |
| 1745275200 | 53.47 | 0.82 | 1.56 | 51.65 | 53.87 | 50.79 | 2285293 |
| 1744929600 | 52.65 | 2.7 | 5.41 | 49.79 | 52.69 | 49.54 | 2238646 |
| 1744843200 | 49.95 | -2.22 | -4.26 | 51.3 | 52.25 | 49.4 | 1991322 |
| 1744756800 | 52.17 | -1.29 | -2.41 | 53 | 53.9999 | 51.76 | 1614799 |
| 1744670400 | 53.46 | -0.15 | -0.28 | 56.26 | 56.8 | 53.1401 | 2136621 |
| 1744411200 | 53.61 | -0.18 | -0.33 | 53 | 53.66 | 51.01 | 3524758 |
| 1744324800 | 53.79 | -1.95 | -3.50 | 54.84 | 55.3765 | 51.46 | 3280180 |
| 1744238400 | 55.74 | 4.74 | 9.29 | 51.4 | 57.17 | 50.81 | 6748384 |
| 1744152000 | 51 | -2.88 | -5.35 | 56 | 56 | 50.05 | 3054442 |
| 1744065600 | 53.88 | -1.05 | -1.91 | 51.1 | 58.7 | 50.26 | 3479516 |
| 1743806400 | 54.93 | -0.09 | -0.16 | 53.1 | 55.5 | 49.9 | 5021039 |
| 1743720000 | 55.02 | -12.87 | -18.96 | 61.65 | 62.95 | 54.375 | 6359472 |
| 1743633600 | 67.89 | 3.64 | 5.67 | 63.22 | 68.99 | 63 | 3117287 |
| 1743547200 | 64.25 | 1.46 | 2.33 | 64.41 | 66.125 | 62.94 | 1807666 |
| 1743460800 | 62.79 | -2.04 | -3.15 | 62.88 | 64.79 | 62.2441 | 2236044 |
| 1743201600 | 64.83 | -0.33 | -0.51 | 64.14 | 67.7 | 63.94 | 2662986 |
| 1743115200 | 65.16 | 0.72 | 1.12 | 64.069999 | 66.29 | 63.51 | 1321666 |
| 1743028800 | 64.44 | -0.66 | -1.01 | 64.769999 | 65.694999 | 63.335 | 1252911 |
| 1742942400 | 65.099999 | 0.23 | 0.35 | 64.86 | 66.87 | 63.75 | 1995843 |
| 1742856000 | 64.87 | 2.02 | 3.21 | 64.19 | 65.375 | 63.74 | 1755676 |
| 1742596800 | 62.85 | 0.44 | 0.71 | 61.9 | 63.32 | 60.351 | 1773250 |
| 1742510400 | 62.41 | -1.22 | -1.92 | 63.47 | 64.209999 | 62.4 | 2040163 |
| 1742424000 | 63.63 | 0.01 | 0.02 | 63.54 | 65.68 | 62.55 | 2132143 |
| 1742337600 | 63.62 | -2.52 | -3.81 | 65.92 | 65.9925 | 62.41 | 2244736 |
| 1742251200 | 66.14 | -2.04 | -2.99 | 66.87 | 67.7799 | 64.97 | 1867953 |
| 1741992000 | 68.18 | 5.21 | 8.27 | 66.129999 | 68.52 | 64.31 | 2312861 |
| 1741905600 | 62.97 | -5.24 | -7.68 | 67.95 | 68.74 | 62.93 | 2367195 |
| 1741819200 | 68.21 | -1.31 | -1.88 | 69.75 | 69.81 | 65.625 | 2168067 |
| 1741732800 | 69.52 | -4.52 | -6.10 | 73.15 | 73.86 | 67.7723 | 2849770 |
| 1741646400 | 74.04 | 3.36 | 4.75 | 70 | 78 | 70 | 4778302 |
| 1741390800 | 70.68 | 6.26 | 9.72 | 64.269999 | 70.9816 | 64 | 4072279 |
| 1741304400 | 64.42 | -0.25 | -0.39 | 63.675 | 66.01 | 63 | 1776626 |
| 1741218000 | 64.67 | 0.74 | 1.16 | 65 | 65.589699 | 63.47 | 2233781 |
| 1741131600 | 63.93 | 0.12 | 0.19 | 63.16 | 65.55 | 61.9 | 2991651 |
| 1741045200 | 63.81 | -6.44 | -9.17 | 70.745 | 70.87 | 63.74 | 3055224 |
| 1740786000 | 70.25 | 0.35 | 0.50 | 69.57 | 70.88 | 68.88 | 2152544 |
| 1740699600 | 69.9 | -1.86 | -2.59 | 71.87 | 72.94 | 69.53 | 2537102 |
| 1740613200 | 71.76 | -1.04 | -1.43 | 74 | 74.62 | 71.15 | 1502336 |
| 1740526800 | 72.8 | -2.55 | -3.38 | 74.85 | 77.18 | 71.1 | 2538169 |
| 1740440400 | 75.35 | 0.43 | 0.57 | 76.14 | 76.715 | 72.83 | 2580504 |
| 1740181200 | 74.92 | 3.81 | 5.36 | 72.09 | 76.35 | 71.84 | 2953624 |
| 1740094800 | 71.11 | -2 | -2.74 | 72.73 | 73.227 | 70.99 | 2855022 |
| 1740008400 | 73.11 | 0.84 | 1.16 | 72.9 | 74.16 | 71.78 | 2159433 |
| 1739922000 | 72.27 | -0.73 | -1.00 | 73.32 | 75.77 | 71.91 | 3575781 |
| 1739576400 | 73 | -1.95 | -2.60 | 74.99 | 75.15 | 71.39 | 3053730 |
| 1739490000 | 74.95 | -0.13 | -0.17 | 75.88 | 78.29 | 73.83 | 3468183 |
| 1739403600 | 75.08 | -1.86 | -2.42 | 75.15 | 76.4 | 72.5517 | 4006455 |
| 1739317200 | 76.94 | 3.08 | 4.17 | 73.03 | 77.31 | 71.25 | 4686477 |
| 1739230800 | 73.86 | 2.73 | 3.84 | 71 | 73.86 | 69.04 | 7154756 |
| 1738971600 | 71.13 | -17.36 | -19.62 | 66.58 | 73.6299 | 63.5 | 23532125 |
| 1738885200 | 88.49 | 1.17 | 1.34 | 87.93 | 88.88 | 86.29 | 6958556 |
| 1738798800 | 87.32 | -1.12 | -1.27 | 89.37 | 89.619 | 85.41 | 3264638 |
| 1738712400 | 88.44 | -5 | -5.35 | 93.66 | 93.66 | 86.14 | 5598977 |
| 1738626000 | 93.44 | -6.47 | -6.48 | 94.74 | 96.98 | 92.2 | 3244492 |
| 1738366800 | 99.91 | -7.14 | -6.67 | 107.11 | 107.48 | 99.91 | 2930041 |
| 1738280400 | 107.05 | 1.09 | 1.03 | 107.03 | 108.3295 | 105.6 | 1560956 |
| 1738194000 | 105.96 | -0.2 | -0.19 | 106.16 | 107.2499 | 104.59 | 1226750 |
| 1738107600 | 106.16 | 1.75 | 1.68 | 105.14 | 107.95 | 101.5 | 1739237 |
| 1738021200 | 104.41 | -6.14 | -5.55 | 109 | 109.89 | 103.72 | 2610562 |
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
