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 | -5.94 | -9.59612277868 | 61.9 | 62.67 | 53.3 | 2007565 | 58.29656076 | CS |
| 4 | -7.73 | -12.1369131732 | 63.69 | 69.98 | 53.3 | 2483077 | 64.13526409 | CS |
| 12 | -19.32 | -25.6641870351 | 75.28 | 78.3 | 53.3 | 2001465 | 66.58790127 | CS |
| 26 | -5.73 | -9.28837737072 | 61.69 | 81.2 | 53.3 | 1821200 | 69.37700929 | CS |
| 52 | -12.82 | -18.6391392847 | 68.78 | 86.57 | 53.3 | 1714263 | 71.12931762 | CS |
| 156 | 22.42 | 66.8455575432 | 33.54 | 86.57 | 29.19 | 1263470 | 57.10891749 | CS |
| 260 | 33.26 | 146.519823789 | 22.7 | 86.57 | 10.535 | 1166109 | 45.78301112 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 55.96 | 0.85 | 1.54 | 55.88 | 56.095 | 54.56 | 2543222 |
| 1741131600 | 55.11 | -1.24 | -2.20 | 55.16 | 56.34 | 53.3 | 2354262 |
| 1741045200 | 56.35 | -3.99 | -6.61 | 60.97 | 61.5 | 55.69 | 2347825 |
| 1740786000 | 60.34 | 0.41 | 0.68 | 60.08 | 60.39 | 58.56 | 1646431 |
| 1740699600 | 59.93 | -1.27 | -2.08 | 61.69 | 62.24 | 59.755 | 1577854 |
| 1740613200 | 61.2 | 0.88 | 1.46 | 61.9 | 62.67 | 61.12 | 2111452 |
| 1740526800 | 60.32 | -0.17 | -0.28 | 59.7 | 61.29 | 59.07 | 2046565 |
| 1740440400 | 60.49 | -2.13 | -3.40 | 62.5 | 62.6 | 60.41 | 2650435 |
| 1740181200 | 62.62 | -3.87 | -5.82 | 66.83 | 66.83 | 62 | 2792473 |
| 1740094800 | 66.489999 | -1.24 | -1.83 | 67.68 | 67.96 | 65.59 | 1541747 |
| 1740008400 | 67.73 | -1.11 | -1.61 | 68.05 | 68.51 | 67.05 | 1761536 |
| 1739922000 | 68.84 | 0.51 | 0.75 | 69.62 | 69.98 | 68.5 | 2274284 |
| 1739576400 | 68.33 | 0.99 | 1.47 | 67.81 | 68.78 | 67.01 | 1800157 |
| 1739490000 | 67.34 | -0.18 | -0.27 | 67.59 | 68.02 | 65.87 | 1865300 |
| 1739403600 | 67.52 | 0.39 | 0.58 | 64.989999 | 68.05 | 64.66 | 2689748 |
| 1739317200 | 67.13 | -1.3 | -1.90 | 68.29 | 68.36 | 66.04 | 2071388 |
| 1739230800 | 68.43 | 0.55 | 0.81 | 68.26 | 68.6 | 66.959999 | 1732452 |
| 1738971600 | 67.88 | 2.07 | 3.15 | 66.69 | 68 | 66.319999 | 3522219 |
| 1738885200 | 65.81 | 2.23 | 3.51 | 63.62 | 66.69 | 62.15 | 7152612 |
| 1738798800 | 63.58 | 0.68 | 1.08 | 63.69 | 64.129999 | 62.63 | 3239722 |
| 1738712400 | 62.9 | -0.37 | -0.58 | 63.73 | 64.019999 | 62.36 | 1811938 |
| 1738626000 | 63.27 | -1.82 | -2.80 | 62.23 | 63.92 | 61.71 | 2237353 |
| 1738366800 | 65.09 | -0.97 | -1.47 | 66.36 | 66.375 | 64.39 | 1736538 |
| 1738280400 | 66.06 | 2.12 | 3.32 | 65.04 | 66.519999 | 64.349999 | 2354316 |
| 1738194000 | 63.94 | 0.78 | 1.23 | 63.49 | 64.69 | 63.32 | 4003324 |
| 1738107600 | 63.16 | -0.06 | -0.09 | 64.8 | 65.17 | 61.115 | 4782145 |
| 1738021200 | 63.22 | -11.61 | -15.52 | 67.98 | 68.7099 | 62.09 | 6701673 |
| 1737762000 | 74.83 | -0.57 | -0.76 | 75.96 | 76.66 | 74.54 | 1738684 |
| 1737675600 | 75.4 | 0 | 0.00 | 75.4 | 75.4 | 75.4 | 0 |
| 1737589200 | 75.4 | 0.52 | 0.69 | 76.73 | 78.3 | 75.35 | 1597277 |
| 1737502800 | 74.88 | 2.56 | 3.54 | 73.55 | 75.09 | 72.925 | 1427585 |
| 1737157200 | 72.32 | 0.91 | 1.27 | 72.3 | 72.44 | 71.1 | 1307251 |
| 1737070800 | 71.41 | 1.13 | 1.61 | 70.92 | 72.07 | 70.24 | 1224275 |
| 1736984400 | 70.28 | 0.34 | 0.49 | 72.05 | 72.05 | 69.8 | 1834660 |
| 1736898000 | 69.94 | 1.05 | 1.52 | 69.87 | 71.11 | 69.49 | 1523624 |
| 1736811600 | 68.89 | 0.03 | 0.04 | 67.39 | 68.94 | 67.37 | 1065505 |
| 1736552400 | 68.86 | -0.99 | -1.42 | 68.87 | 69.4368 | 68.1 | 907775 |
| 1736379600 | 69.85 | -0.55 | -0.78 | 69.28 | 70.02 | 68.22 | 1199964 |
| 1736293200 | 70.4 | -0.93 | -1.30 | 71.47 | 71.61 | 68.79 | 1210398 |
| 1736206800 | 71.33 | 0.68 | 0.96 | 71.83 | 73.17 | 71.13 | 1607143 |
| 1735947600 | 70.65 | 2.19 | 3.20 | 69 | 70.78 | 68.94 | 1001612 |
| 1735861200 | 68.46 | 0.3 | 0.44 | 69.285 | 70.1 | 68.38 | 859775 |
| 1735688400 | 68.16 | -0.21 | -0.31 | 68.45 | 68.83 | 67.97 | 674848 |
| 1735602000 | 68.37 | -0.66 | -0.96 | 68 | 68.65 | 67.32 | 888018 |
| 1735342800 | 69.03 | -0.58 | -0.83 | 69.08 | 69.7 | 68.1 | 902967 |
| 1735256400 | 69.61 | -0.21 | -0.30 | 69.63 | 70.12 | 69.21 | 971495 |
| 1735077840 | 69.82 | 0.45 | 0.65 | 69.31 | 69.97 | 69.02 | 401404 |
| 1734997200 | 69.37 | -0.18 | -0.26 | 69.54 | 69.65 | 68.8 | 975960 |
| 1734738000 | 69.55 | -0.06 | -0.09 | 68.91 | 71.17 | 68.87 | 3105356 |
| 1734651600 | 69.61 | 0.32 | 0.46 | 69.945 | 70.66 | 69.02 | 1634730 |
| 1734565200 | 69.29 | -3.33 | -4.59 | 72.81 | 73.12 | 68.96 | 1525479 |
| 1734478800 | 72.62 | -3.01 | -3.98 | 74.62 | 74.735 | 71.92 | 2273164 |
| 1734392400 | 75.63 | 0.6 | 0.80 | 75.265 | 76 | 74.62 | 1280813 |
| 1734133200 | 75.03 | -0.56 | -0.74 | 76.11 | 76.48 | 73.97 | 1418176 |
| 1734046800 | 75.59 | 0.27 | 0.36 | 75.93 | 76.05 | 74.91 | 1205343 |
| 1733960400 | 75.32 | 0.88 | 1.18 | 75.28 | 76.01 | 74.01 | 1510066 |
| 1733874000 | 74.44 | -0.63 | -0.84 | 75.22 | 75.63 | 73.73 | 1261293 |
| 1733787600 | 75.07 | -1.82 | -2.37 | 76.28 | 76.54 | 74.49 | 1395376 |
| 1733528400 | 76.89 | -0.8 | -1.03 | 77.77 | 78.01 | 76.54 | 986466 |
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
