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 | -70.66 | -55.2851889524 | 127.81 | 129.84 | 55.53 | 1737701 | 74.00476975 | CS |
| 4 | -76.7 | -57.3029510646 | 133.85 | 141.9 | 55.53 | 980598 | 111.26683431 | CS |
| 12 | -63.71 | -52.7138838325 | 120.86 | 141.9 | 55.53 | 768965 | 123.40211007 | CS |
| 26 | -61.63 | -51.8858393669 | 118.78 | 141.9 | 55.53 | 781501 | 121.26143269 | CS |
| 52 | -25.22 | -30.617943426 | 82.37 | 141.9 | 55.53 | 793195 | 110.12333107 | CS |
| 156 | -27.88 | -32.7884276138 | 85.03 | 141.9 | 35.01 | 797716 | 82.78938593 | CS |
| 260 | 14.65 | 34.4705882353 | 42.5 | 141.9 | 35.01 | 609787 | 78.33007704 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 56.5 | -0.92 | -1.60 | 57.73 | 58.67 | 55.53 | 2109812 |
| 1782945600 | 57.42 | -4.05 | -6.58 | 61.886 | 62.41 | 57.32 | 3050129 |
| 1782859200 | 61.465 | 0.05 | 0.08 | 61.72 | 62.485 | 60.395 | 1562266 |
| 1782772800 | 61.415 | -2.68 | -4.19 | 63.905 | 64.92 | 61 | 2019462 |
| 1782513600 | 64.099999 | -3.1 | -4.61 | 66.655 | 66.677499 | 63.7275 | 2438564 |
| 1782427200 | 67.195 | 0.61 | 0.92 | 67.595 | 68.53495 | 66.23 | 1694446 |
| 1782340800 | 66.584999 | -1.58 | -2.32 | 68.06 | 68.805 | 66.349999 | 1251184 |
| 1782254400 | 68.165 | -1.59 | -2.28 | 68.76 | 68.915 | 67.26005 | 1028178 |
| 1782168000 | 69.755 | 1.06 | 1.54 | 68.895 | 69.755 | 68.575 | 1046346 |
| 1781822400 | 68.695 | -0.47 | -0.68 | 69.95 | 70.48 | 68.12 | 5065388 |
| 1781736000 | 69.165 | 0.15 | 0.22 | 69.325 | 70.555 | 68.96 | 1379864 |
| 1781649600 | 69.015 | 0.14 | 0.20 | 69.48 | 70.95 | 68.965 | 1149206 |
| 1781563200 | 68.875 | -0.17 | -0.25 | 70.29 | 70.63 | 68.805 | 1187992 |
| 1781304000 | 69.045 | 1.3 | 1.92 | 68.42 | 69.405 | 68.065 | 1083590 |
| 1781217600 | 67.745 | 1.53 | 2.30 | 67.12 | 68.1 | 66.745 | 1205542 |
| 1781131200 | 66.22 | -1.61 | -2.37 | 67.805 | 68.2 | 66.114999 | 899774 |
| 1781044800 | 67.83 | 1.2 | 1.80 | 68.045 | 68.85 | 66.15 | 948238 |
| 1780958400 | 66.629999 | 0.23 | 0.35 | 66.925 | 66.9325 | 66.209999 | 1021596 |
| 1780699200 | 66.4 | 0.11 | 0.17 | 65.845 | 66.769999 | 65.4325 | 718610 |
| 1780612800 | 66.29 | 0.62 | 0.94 | 65.58 | 66.772499 | 65.444999 | 832298 |
| 1780526400 | 65.675 | 0.39 | 0.60 | 65.235 | 66.325 | 65.010549 | 1327772 |
| 1780440000 | 65.285 | 2.13 | 3.37 | 63.5 | 65.735 | 63.5 | 1134354 |
| 1780353600 | 63.155 | -1.15 | -1.78 | 63.215 | 63.665 | 61.97005 | 1259354 |
| 1780094400 | 64.3 | 0.34 | 0.53 | 63.58 | 64.677499 | 63.31 | 1436332 |
| 1780008000 | 63.96 | -3.94 | -5.80 | 66.745 | 68.185 | 62.1375 | 1584852 |
| 1779921600 | 67.895 | -1.36 | -1.96 | 69.41 | 69.41 | 67.725 | 1069258 |
| 1779835200 | 69.25 | 2.56 | 3.83 | 67.435 | 69.415 | 66.73 | 985224 |
| 1779489600 | 66.694999 | -0.1 | -0.14 | 67.12 | 67.26735 | 66.13505 | 982426 |
| 1779403200 | 66.79 | -0.25 | -0.37 | 66.595 | 67.34 | 65.76 | 1123918 |
| 1779316800 | 67.04 | 1.12 | 1.70 | 66.405 | 67.27 | 65.89 | 1214322 |
| 1779230400 | 65.92 | -2.15 | -3.16 | 67.56 | 67.56 | 65.11005 | 1217644 |
| 1779144000 | 68.07 | -0.15 | -0.22 | 68.63 | 69.45 | 67.705 | 1340618 |
| 1778884800 | 68.22 | -1.43 | -2.05 | 69 | 69.2825 | 67.6325 | 747856 |
| 1778798400 | 69.65 | -0.13 | -0.18 | 70.31 | 70.55 | 69.595 | 1011890 |
| 1778712000 | 69.775 | 0.48 | 0.69 | 69.385 | 70.155 | 68.79 | 978754 |
| 1778625600 | 69.295 | -1.06 | -1.51 | 70.085 | 70.1375 | 68.055 | 1546180 |
| 1778539200 | 70.355 | -0.06 | -0.09 | 70.415 | 70.7325 | 69.735 | 1081272 |
| 1778280000 | 70.415 | 1.54 | 2.23 | 70.19 | 70.755 | 69.165 | 1053820 |
| 1778193600 | 68.88 | -0.69 | -0.98 | 70 | 70.42 | 68.71 | 1330248 |
| 1778107200 | 69.565 | 1.44 | 2.11 | 69.24 | 70.085 | 68.85005 | 1271690 |
| 1778020800 | 68.13 | 2.71 | 4.13 | 65.995 | 68.165 | 65.959999 | 869176 |
| 1777934400 | 65.425 | -1.09 | -1.64 | 66.295 | 66.6575 | 65.185 | 718268 |
| 1777675200 | 66.515 | -1.2 | -1.77 | 67.775 | 67.78 | 66.4625 | 749048 |
| 1777588800 | 67.715 | 1.28 | 1.93 | 66.86 | 68.075 | 66.495 | 1168424 |
| 1777502400 | 66.435 | -1.39 | -2.04 | 67.73 | 68.125 | 66.3 | 1309392 |
| 1777416000 | 67.82 | -0.43 | -0.63 | 69.75 | 69.75 | 66.834999 | 1075410 |
| 1777329600 | 68.25 | 0.24 | 0.35 | 68.5325 | 69.41525 | 67.62 | 1587026 |
| 1777070400 | 68.01 | 0.14 | 0.21 | 68.25 | 68.495 | 67.415 | 946564 |
| 1776984000 | 67.87 | 0.4 | 0.59 | 67.5 | 68.475 | 67.225 | 1254434 |
| 1776897600 | 67.47 | 0.11 | 0.16 | 68.15 | 69.84 | 66.685 | 1862988 |
| 1776811200 | 67.36 | 6.91 | 11.43 | 61.51 | 67.475 | 61.25 | 3267636 |
| 1776724800 | 60.45 | -0.62 | -1.01 | 60.785 | 61.06 | 59.3 | 1676292 |
| 1776465600 | 61.065 | 1.94 | 3.28 | 60.13 | 61.49 | 59.3825 | 4513964 |
| 1776379200 | 59.125 | -1.21 | -2.00 | 60.095 | 60.835 | 59.105 | 1762916 |
| 1776292800 | 60.33 | -1.55 | -2.50 | 62.62 | 62.62 | 60.305 | 1924844 |
| 1776206400 | 61.88 | 0.26 | 0.42 | 61.99 | 62.2475 | 61.175 | 1327610 |
| 1776120000 | 61.62 | 1.04 | 1.72 | 60.43 | 61.655 | 60.2125 | 1097840 |
| 1775860800 | 60.58 | 0.14 | 0.24 | 60.645 | 60.945 | 60.14 | 882464 |
| 1775774400 | 60.435 | 1.21 | 2.03 | 59.13 | 60.6775 | 59.05 | 1091950 |
| 1775688000 | 59.23 | 2.81 | 4.97 | 58.48 | 59.5 | 58.275 | 2196776 |
| 1775601600 | 56.425 | 0.07 | 0.13 | 56.205 | 56.59 | 55.835 | 1366020 |
| 1775515200 | 56.35 | 0.99 | 1.79 | 55.335 | 56.48 | 54.925 | 812584 |
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.
