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 | -2.99 | -4.86970684039 | 61.4 | 63.56 | 52.9206 | 21754553 | 57.3564142 | CS |
| 4 | -5.89 | -9.16018662519 | 64.3 | 73.65 | 52.9206 | 27950982 | 62.85936663 | CS |
| 12 | 30.56 | 109.73070018 | 27.85 | 73.65 | 25.89 | 32065990 | 50.80305034 | CS |
| 26 | 8.53 | 17.101042502 | 49.88 | 73.65 | 25.89 | 25965084 | 46.05697047 | CS |
| 52 | 19.56 | 50.3474903475 | 38.85 | 84.64 | 25.89 | 25368485 | 50.26950464 | CS |
| 156 | 49.4 | 548.279689234 | 9.01 | 84.64 | 6.225 | 17570895 | 36.66365313 | CS |
| 260 | 47.81 | 451.037735849 | 10.6 | 84.64 | 3.04 | 12865361 | 33.05940412 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 56.55 | 1.86 | 3.40 | 55.91 | 56.66 | 52.9206 | 20220723 |
| 1781736000 | 54.69 | -1.37 | -2.44 | 56.79 | 57.7283 | 54.455 | 19551747 |
| 1781649600 | 56.06 | -5.12 | -8.37 | 59.95 | 60.89 | 55.91 | 21915784 |
| 1781563200 | 61.18 | 3.33 | 5.76 | 61.4 | 63.56 | 60.59 | 25329958 |
| 1781304000 | 57.85 | -0.14 | -0.24 | 57.81 | 60.23 | 56.16 | 24737162 |
| 1781217600 | 57.99 | 1.36 | 2.40 | 56.8 | 59.465 | 54.75 | 25188558 |
| 1781131200 | 56.63 | -0.06 | -0.11 | 57.74 | 60.75 | 56.5 | 23562328 |
| 1781044800 | 56.69 | -6.11 | -9.73 | 62.4 | 63.9484 | 53.2646 | 35287671 |
| 1780958400 | 62.8 | 6.02 | 10.60 | 59.54 | 64.9 | 57.96 | 28563792 |
| 1780699200 | 56.78 | -8.88 | -13.52 | 63.51 | 63.79 | 55.84 | 32023286 |
| 1780612800 | 65.66 | -2.57 | -3.77 | 67 | 69.4641 | 64.18 | 40195576 |
| 1780526400 | 68.23 | -3.17 | -4.44 | 70.5 | 73.65 | 67.51 | 30675416 |
| 1780440000 | 71.4 | 2.12 | 3.06 | 69.29 | 72.63 | 69.09 | 27644673 |
| 1780353600 | 69.28 | -2.79 | -3.87 | 69.66 | 72.42 | 66.97 | 28293015 |
| 1780094400 | 72.07 | 1.93 | 2.75 | 69.64 | 72.17 | 66.8 | 28427672 |
| 1780008000 | 70.14 | 4.74 | 7.25 | 64.87 | 71.47 | 64.72 | 31746604 |
| 1779921600 | 65.4 | 1.78 | 2.80 | 62.85 | 66.81 | 59.71 | 29651919 |
| 1779835200 | 63.62 | -0.02 | -0.03 | 64.3 | 65 | 60.09 | 30101793 |
| 1779489600 | 63.64 | 4.75 | 8.07 | 58 | 65.8 | 58 | 52592418 |
| 1779403200 | 58.89 | 6.42 | 12.24 | 54.61 | 61.12 | 53.93 | 62746069 |
| 1779316800 | 52.47 | 4.03 | 8.32 | 49.37 | 52.74 | 48.35 | 22614543 |
| 1779230400 | 48.44 | -0.87 | -1.76 | 47.62 | 49.44 | 45.51 | 22195610 |
| 1779144000 | 49.31 | -2.64 | -5.08 | 51.91 | 52.2 | 47.48 | 31663703 |
| 1778884800 | 51.95 | -5.52 | -9.61 | 54.64 | 54.7 | 51.285 | 27239586 |
| 1778798400 | 57.47 | 2.21 | 4.00 | 54.53 | 58.18 | 53.91 | 26370342 |
| 1778712000 | 55.26 | -0.61 | -1.09 | 55.94 | 56.18 | 52.94 | 24151660 |
| 1778625600 | 55.87 | -1.02 | -1.79 | 57.24 | 59.15 | 52.17 | 51656308 |
| 1778539200 | 56.89 | 7.65 | 15.54 | 48.14 | 58.54 | 47.89 | 61380728 |
| 1778280000 | 49.24 | 1.56 | 3.27 | 48.685 | 49.44 | 45.72 | 25955965 |
| 1778193600 | 47.68 | -4.89 | -9.30 | 50.1 | 51.9 | 46.27 | 42702770 |
| 1778107200 | 52.57 | 4.57 | 9.52 | 49.12 | 53.485 | 48.57 | 57888891 |
| 1778020800 | 48 | 2.25 | 4.92 | 46.68 | 48.34 | 44.79 | 38337597 |
| 1777934400 | 45.75 | -0.45 | -0.97 | 46.61 | 49.14 | 45.31 | 26391872 |
| 1777675200 | 46.2 | 1.08 | 2.39 | 44.855 | 46.3091 | 43.8 | 20609109 |
| 1777588800 | 45.12 | 3.01 | 7.15 | 41.935 | 45.48 | 41.49 | 23264143 |
| 1777502400 | 42.11 | -0.97 | -2.25 | 42.73 | 42.73 | 39.765 | 24559517 |
| 1777416000 | 43.08 | -0.76 | -1.73 | 42.8 | 44.27 | 42.25 | 21455396 |
| 1777329600 | 43.84 | 1.15 | 2.69 | 42.18 | 44.07 | 41.11 | 22914005 |
| 1777070400 | 42.69 | -0.94 | -2.15 | 44.3 | 44.39 | 41.26 | 20650135 |
| 1776984000 | 43.63 | -3.73 | -7.88 | 46.595 | 47.84 | 41.92 | 35943977 |
| 1776897600 | 47.36 | 1.08 | 2.33 | 47.26 | 49.13 | 46.54 | 34637244 |
| 1776811200 | 46.28 | -2.04 | -4.22 | 48.6 | 48.73 | 45.72 | 38309390 |
| 1776724800 | 48.32 | 2.23 | 4.84 | 45.34 | 48.565 | 45.12 | 47790788 |
| 1776465600 | 46.09 | 1.41 | 3.16 | 44.09 | 46.69 | 43.68 | 48857104 |
| 1776379200 | 44.68 | 1.43 | 3.31 | 44.59 | 45.43 | 40.84 | 78967272 |
| 1776292800 | 43.25 | 7.49 | 20.95 | 38.36 | 43.34 | 37.46 | 96417585 |
| 1776206400 | 35.76 | 6 | 20.16 | 31.78 | 35.875 | 31.06 | 67379049 |
| 1776120000 | 29.76 | 0.97 | 3.37 | 28.255 | 29.84 | 27.8707 | 15194381 |
| 1775860800 | 28.79 | 0.71 | 2.53 | 28.3 | 29.37 | 28.13 | 13054999 |
| 1775774400 | 28.08 | -0.91 | -3.14 | 28.85 | 29.2499 | 27.815 | 16352042 |
| 1775688000 | 28.99 | 0.5 | 1.76 | 30.74 | 30.935 | 28.51 | 19307338 |
| 1775601600 | 28.49 | -0.75 | -2.56 | 28.795 | 28.85 | 27.29 | 18800964 |
| 1775515200 | 29.24 | -0.06 | -0.20 | 29.33 | 30.2958 | 28.71 | 11794527 |
| 1775169600 | 29.3 | 1.51 | 5.43 | 26.855 | 29.49 | 26.74 | 13809528 |
| 1775083200 | 27.79 | -1.04 | -3.61 | 29.64 | 29.91 | 27.57 | 19114451 |
| 1774996800 | 28.83 | 2.24 | 8.42 | 27.31 | 29.18 | 27.055 | 22881312 |
| 1774910400 | 26.59 | -0.92 | -3.34 | 27.85 | 28.16 | 25.89 | 18691455 |
| 1774651200 | 27.51 | -2.33 | -7.81 | 29.67 | 29.67 | 27.375 | 19459625 |
| 1774564800 | 29.84 | -2.12 | -6.63 | 31.395 | 31.61 | 29.71 | 17733725 |
| 1774478400 | 31.96 | -0.74 | -2.26 | 33.38 | 34.18 | 31.66 | 15641668 |
| 1774392000 | 32.7 | -0.41 | -1.24 | 32.35 | 33.46 | 31.88 | 13524429 |
| 1774305600 | 33.11 | 1.91 | 6.12 | 31.59 | 33.63 | 31.29 | 19149750 |
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.
