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 | 0.25 | 0.398342893563 | 62.76 | 70.3 | 61.9 | 4085597 | 64.7175633 | CS |
| 4 | 10.1 | 19.089019089 | 52.91 | 70.3 | 48.82 | 4248326 | 56.93542297 | CS |
| 12 | 1.7 | 2.77279399772 | 61.31 | 71.36 | 48.82 | 3507157 | 58.32574559 | CS |
| 26 | -17.07 | -21.3161838162 | 80.08 | 97.505 | 48.82 | 2754305 | 67.59882622 | CS |
| 52 | -53.72 | -46.0207316028 | 116.73 | 150.99 | 48.82 | 2433910 | 84.80184578 | CS |
| 156 | -48.19 | -43.3363309353 | 111.2 | 221.8299 | 48.82 | 2130896 | 107.49492037 | CS |
| 260 | 35.31 | 127.472924188 | 27.7 | 221.8299 | 20.49 | 1531191 | 97.91580764 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 63.18 | -1.02 | -1.59 | 63.5 | 65.099999 | 62.1 | 2779100 |
| 1781822400 | 64.2 | 1.92 | 3.08 | 63.54 | 65.41 | 63 | 3010695 |
| 1781736000 | 62.28 | -4.65 | -6.95 | 66.66 | 68.98 | 61.9 | 4025185 |
| 1781649600 | 66.93 | 2.94 | 4.59 | 65 | 70.3 | 64.86 | 6170388 |
| 1781563200 | 63.99 | 2.84 | 4.64 | 62.76 | 65.34 | 62.58 | 3136118 |
| 1781304000 | 61.15 | 0.47 | 0.77 | 60.85 | 61.8 | 60 | 3023600 |
| 1781217600 | 60.68 | 2.56 | 4.40 | 58.06 | 60.83 | 56.52 | 3791146 |
| 1781131200 | 58.12 | 2.45 | 4.40 | 55.63 | 60.85 | 55.6 | 5178415 |
| 1781044800 | 55.67 | 3.39 | 6.48 | 52.52 | 57.265 | 52.31 | 4927323 |
| 1780958400 | 52.28 | 2.71 | 5.47 | 50.05 | 54.096 | 49.22 | 4811911 |
| 1780699200 | 49.57 | -1.87 | -3.64 | 51.8 | 53.27 | 48.82 | 5637240 |
| 1780612800 | 51.44 | -0.55 | -1.06 | 52.64 | 53.07 | 50.62 | 4155737 |
| 1780526400 | 51.99 | 0.01 | 0.02 | 52.02 | 52.5585 | 50.2 | 4209233 |
| 1780440000 | 51.98 | -1.51 | -2.82 | 53.33 | 53.4899 | 51.745 | 3892515 |
| 1780353600 | 53.49 | -2.51 | -4.48 | 56.54 | 56.75 | 53.12 | 4106414 |
| 1780094400 | 56 | -1.4 | -2.44 | 57.19 | 57.345 | 55.74 | 3247481 |
| 1780008000 | 57.4 | 0.04 | 0.07 | 56.95 | 57.4192 | 55.31 | 3195313 |
| 1779921600 | 57.36 | 3.23 | 5.97 | 55.22 | 59.765 | 55.22 | 5098053 |
| 1779835200 | 54.13 | 1.23 | 2.33 | 52.91 | 54.4799 | 51.08 | 4853092 |
| 1779489600 | 52.9 | -0.22 | -0.41 | 53.2 | 56.49 | 52.08 | 5162101 |
| 1779403200 | 53.12 | 2.4 | 4.73 | 54.06 | 54.5 | 49.72 | 9793885 |
| 1779316800 | 50.72 | -2.26 | -4.27 | 53 | 53.07 | 50.13 | 9809455 |
| 1779230400 | 52.98 | -1.88 | -3.43 | 54.77 | 55 | 52.4 | 4210620 |
| 1779144000 | 54.86 | -1.57 | -2.78 | 56.11 | 57.98 | 54.81 | 2584142 |
| 1778884800 | 56.43 | 0.96 | 1.73 | 55.5 | 57.1 | 54.9 | 2455966 |
| 1778798400 | 55.47 | 1.73 | 3.22 | 53.5 | 56.73 | 53.16 | 2867360 |
| 1778712000 | 53.74 | -1.92 | -3.45 | 55.67 | 56.45 | 52.7828 | 4688934 |
| 1778625600 | 55.66 | 0.47 | 0.85 | 55.11 | 55.98 | 53.97 | 3769476 |
| 1778539200 | 55.19 | -5.67 | -9.32 | 60 | 60.305 | 54.7 | 6404252 |
| 1778280000 | 60.86 | -0.93 | -1.51 | 62.26 | 62.45 | 60.415 | 2258638 |
| 1778193600 | 61.79 | 0.36 | 0.59 | 62.09 | 63.57 | 61.25 | 2353866 |
| 1778107200 | 61.43 | 2.01 | 3.38 | 61.18 | 61.71 | 60 | 2478045 |
| 1778020800 | 59.42 | -2.43 | -3.93 | 62.6 | 62.6 | 59.085 | 2815869 |
| 1777934400 | 61.85 | 1.36 | 2.25 | 60.06 | 62.605 | 60 | 2662969 |
| 1777675200 | 60.49 | -3.48 | -5.44 | 63.1 | 63.9999 | 59.74 | 4064376 |
| 1777588800 | 63.97 | 2.89 | 4.73 | 61.5 | 64.47 | 61.236 | 2172502 |
| 1777502400 | 61.08 | -1.92 | -3.05 | 62.25 | 62.78 | 60.7 | 2265585 |
| 1777416000 | 63 | -0.72 | -1.13 | 63 | 63.67 | 61.91 | 2483222 |
| 1777329600 | 63.72 | -2.56 | -3.86 | 66.15 | 66.15 | 62.74 | 2840578 |
| 1777070400 | 66.28 | 0.05 | 0.08 | 66.87 | 67.82 | 65.8 | 1712726 |
| 1776984000 | 66.23 | 0.65 | 0.99 | 65.31 | 67.88 | 65.31 | 1827573 |
| 1776897600 | 65.58 | -1.4 | -2.09 | 67.6 | 67.61 | 65.045 | 2290797 |
| 1776811200 | 66.98 | -1.44 | -2.10 | 68.27 | 70.2 | 66.61 | 1765837 |
| 1776724800 | 68.42 | 1.6 | 2.39 | 66.67 | 68.65 | 65.599999 | 1747374 |
| 1776465600 | 66.819999 | -2.43 | -3.51 | 70.94 | 71.36 | 66.504999 | 2788289 |
| 1776379200 | 69.25 | -0.61 | -0.87 | 69.86 | 71.12 | 68.11 | 1596284 |
| 1776292800 | 69.86 | 0.96 | 1.39 | 69.15 | 70.3 | 68.25 | 1634662 |
| 1776206400 | 68.9 | 3.28 | 5.00 | 66.22 | 69.29 | 66.22 | 2286412 |
| 1776120000 | 65.62 | 0.49 | 0.75 | 64.09 | 67.19 | 64.06 | 2245670 |
| 1775860800 | 65.129999 | 1.2 | 1.88 | 63.73 | 65.4631 | 63.11 | 2141778 |
| 1775774400 | 63.93 | 2.16 | 3.50 | 61.25 | 65.01 | 59.91 | 2097786 |
| 1775688000 | 61.77 | 0.63 | 1.03 | 65.65 | 67 | 61.7 | 3266358 |
| 1775601600 | 61.14 | -2.08 | -3.29 | 62.32 | 63.075 | 59.98 | 2494893 |
| 1775515200 | 63.22 | 2.06 | 3.37 | 60.69 | 64.06 | 60.42 | 2145635 |
| 1775169600 | 61.16 | -1.14 | -1.83 | 59.14 | 62.1349 | 58.54 | 2858274 |
| 1775083200 | 62.3 | 1.69 | 2.79 | 62.54 | 63.77 | 61.26 | 3785709 |
| 1774996800 | 60.61 | 1.26 | 2.12 | 60.23 | 61.3289 | 58.05 | 3518575 |
| 1774910400 | 59.35 | -1.7 | -2.78 | 61.31 | 62.75 | 59 | 3091594 |
| 1774651200 | 61.05 | -5.83 | -8.72 | 65.709999 | 66.15 | 60.9001 | 2760270 |
| 1774564800 | 66.879999 | -2.77 | -3.98 | 68.25 | 69.99 | 66.739999 | 1536566 |
| 1774478400 | 69.65 | 2.09 | 3.09 | 68.52 | 69.71 | 67.16 | 1808560 |
| 1774392000 | 67.56 | -4.36 | -6.06 | 71 | 71.5 | 67.48 | 2552837 |
| 1774305600 | 71.92 | -0.58 | -0.80 | 74.5 | 75.1 | 70.995 | 2365331 |
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.
