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 | 8.73 | 11.5415124273 | 75.64 | 84.825 | 74.526 | 1019786 | 79.34009991 | CS |
| 4 | 18.92 | 28.9075630252 | 65.45 | 84.825 | 65.15 | 1044791 | 72.88448515 | CS |
| 12 | 22.87 | 37.1869918699 | 61.5 | 84.825 | 59.115 | 927826 | 68.33253715 | CS |
| 26 | 17.9 | 26.9294418535 | 66.47 | 84.825 | 58.03 | 968635 | 69.23014707 | CS |
| 52 | 18.41 | 27.9108550637 | 65.96 | 84.825 | 58.03 | 965994 | 70.55583474 | CS |
| 156 | -53.25 | -38.6935038512 | 137.62 | 213.98 | 58.03 | 665789 | 98.38807823 | CS |
| 260 | -7.74 | -8.40299641733 | 92.11 | 213.98 | 58.03 | 548959 | 98.29293894 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 83.34 | 0.95 | 1.15 | 82.99 | 84.58 | 81.965 | 777207 |
| 1782340800 | 82.39 | 6.79 | 8.98 | 77.36 | 82.91 | 77.36 | 1433759 |
| 1782254400 | 75.6 | 0.52 | 0.69 | 75.27 | 76.255 | 74.526 | 917457 |
| 1782168000 | 75.08 | -0.65 | -0.86 | 75.64 | 76.47 | 74.83 | 950724 |
| 1781822400 | 75.73 | 3.28 | 4.53 | 73.33 | 76.53 | 73.07 | 1601109 |
| 1781736000 | 72.45 | -1.84 | -2.48 | 73.72 | 76.8999 | 72.28 | 1135794 |
| 1781649600 | 74.29 | 1.39 | 1.91 | 72.93 | 74.91 | 72.93 | 1094713 |
| 1781563200 | 72.9 | -1.54 | -2.07 | 75.3 | 76.48 | 72.65 | 885199 |
| 1781304000 | 74.44 | 0.85 | 1.16 | 73.45 | 75.03 | 73.06 | 1739219 |
| 1781217600 | 73.59 | 3.03 | 4.29 | 70.97 | 73.64 | 70.6 | 674922 |
| 1781131200 | 70.56 | -1.53 | -2.12 | 71.82 | 72.2599 | 70.07 | 1192296 |
| 1781044800 | 72.09 | 3.85 | 5.64 | 69.15 | 72.29 | 69.15 | 1138340 |
| 1780958400 | 68.24 | -0.09 | -0.13 | 68.3 | 69.3 | 67.96 | 762271 |
| 1780699200 | 68.33 | 0.14 | 0.21 | 67.91 | 69.38 | 67.31 | 925888 |
| 1780612800 | 68.19 | 1.08 | 1.61 | 68.4 | 68.81 | 67.615 | 567687 |
| 1780526400 | 67.11 | -1.01 | -1.48 | 67.15 | 68.16 | 66.769999 | 559083 |
| 1780440000 | 68.12 | -0.5 | -0.73 | 68.63 | 68.98 | 67.62 | 1262386 |
| 1780353600 | 68.62 | 3.38 | 5.18 | 69.47 | 70.395 | 67.88 | 1562553 |
| 1780094400 | 65.239999 | -0.38 | -0.58 | 65.45 | 66.609899 | 65.15 | 670432 |
| 1780008000 | 65.62 | -0.85 | -1.28 | 65.47 | 66.285 | 65 | 374931 |
| 1779921600 | 66.47 | 1.68 | 2.59 | 65.56 | 67.87 | 65.56 | 600310 |
| 1779835200 | 64.79 | 0.56 | 0.87 | 64.44 | 65.179 | 63.82 | 400844 |
| 1779489600 | 64.23 | 0.35 | 0.55 | 63.9 | 64.75 | 63.1 | 611229 |
| 1779403200 | 63.88 | 0.2 | 0.31 | 62.09 | 64.349999 | 61.62 | 589042 |
| 1779316800 | 63.68 | 2.81 | 4.62 | 61.47 | 63.9 | 60.74 | 664635 |
| 1779230400 | 60.87 | -0.34 | -0.56 | 60.27 | 61.14 | 59.13 | 926700 |
| 1779144000 | 61.21 | 2.04 | 3.45 | 60.08 | 61.68 | 60 | 1071638 |
| 1778884800 | 59.17 | -2.68 | -4.33 | 61.56 | 62.14 | 59.115 | 635285 |
| 1778798400 | 61.85 | 0.32 | 0.52 | 62.05 | 62.715 | 61.12 | 604745 |
| 1778712000 | 61.53 | -0.95 | -1.52 | 62 | 62.38 | 61.02 | 638769 |
| 1778625600 | 62.48 | -1.31 | -2.05 | 64.069999 | 64.25 | 62.05 | 1115940 |
| 1778539200 | 63.79 | -1.37 | -2.10 | 65.67 | 65.709999 | 63.62 | 663252 |
| 1778280000 | 65.16 | 0.72 | 1.12 | 64.9 | 65.811982 | 64.375 | 651157 |
| 1778193600 | 64.44 | -0.42 | -0.65 | 65.17 | 65.905 | 63.52 | 1290792 |
| 1778107200 | 64.86 | 0.74 | 1.15 | 66.18 | 67.24 | 64.769999 | 1490404 |
| 1778020800 | 64.12 | 1.07 | 1.70 | 64 | 64.69 | 62.91 | 918042 |
| 1777934400 | 63.05 | -3.29 | -4.96 | 65.5 | 65.9003 | 62.88 | 821101 |
| 1777675200 | 66.34 | -1 | -1.49 | 67.68 | 67.78 | 66.28 | 476402 |
| 1777588800 | 67.34 | 0.32 | 0.48 | 67.16 | 67.79 | 66.328 | 810978 |
| 1777502400 | 67.019999 | -2.35 | -3.39 | 68.41 | 69.37 | 66.17 | 1132421 |
| 1777416000 | 69.37 | -0.36 | -0.52 | 69.99 | 70.34 | 68.845 | 980868 |
| 1777329600 | 69.73 | 0.66 | 0.96 | 68.93 | 70.15 | 68.06 | 1254803 |
| 1777070400 | 69.07 | -0.83 | -1.19 | 70.25 | 70.39 | 68.905 | 1057329 |
| 1776984000 | 69.9 | 1.19 | 1.73 | 68.27 | 70.065 | 66.465 | 1706348 |
| 1776897600 | 68.71 | -0.78 | -1.12 | 70.39 | 71.025 | 68.18 | 1313787 |
| 1776811200 | 69.49 | 0.06 | 0.09 | 71.2 | 71.74 | 69.16 | 1111591 |
| 1776724800 | 69.43 | 1.36 | 2.00 | 67.43 | 69.45 | 67.155 | 768192 |
| 1776465600 | 68.07 | 3.75 | 5.83 | 66.39 | 69.17 | 65.5 | 919911 |
| 1776379200 | 64.319999 | -0.71 | -1.09 | 65.18 | 66.1275 | 64.19 | 804931 |
| 1776292800 | 65.03 | -1.61 | -2.42 | 66.34 | 66.5 | 64.76 | 809131 |
| 1776206400 | 66.64 | 0.24 | 0.36 | 66.2 | 67.31 | 66 | 520975 |
| 1776120000 | 66.4 | -0.15 | -0.23 | 66.09 | 66.59 | 64.78 | 816748 |
| 1775860800 | 66.55 | -0.14 | -0.21 | 66.66 | 66.879999 | 65.76 | 892032 |
| 1775774400 | 66.69 | 1.64 | 2.52 | 64.489999 | 67.18 | 64.489999 | 975831 |
| 1775688000 | 65.05 | 3.97 | 6.50 | 64.019999 | 66.019999 | 64.019999 | 983080 |
| 1775601600 | 61.08 | -2 | -3.17 | 62 | 62.44 | 60.2301 | 977412 |
| 1775515200 | 63.08 | 0.92 | 1.48 | 61.5 | 63.2 | 61.4 | 653468 |
| 1775169600 | 62.16 | 0.05 | 0.08 | 61.5 | 63.2 | 60.475 | 613655 |
| 1775083200 | 62.11 | 0.27 | 0.44 | 61.64 | 62.64 | 61.17 | 766593 |
| 1774996800 | 61.84 | 1.77 | 2.95 | 61.36 | 62.56 | 60.2 | 773453 |
| 1774910400 | 60.07 | 0.07 | 0.12 | 61.16 | 61.27 | 59.64 | 901681 |
| 1774651200 | 60 | -0.54 | -0.89 | 60.15 | 61.55 | 59.8 | 752549 |
| 1774564800 | 60.54 | -1.05 | -1.70 | 60.82 | 62.14 | 60.33 | 735982 |
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.
