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 | -11.6029 | -15.2750131648 | 75.96 | 76.66 | 61.115 | 3916028 | 64.72498619 | CS |
| 4 | -4.6429 | -6.72884057971 | 69 | 78.3 | 61.115 | 2087483 | 67.6995337 | CS |
| 12 | -13.1779 | -16.9960662926 | 77.535 | 81.2 | 61.115 | 1604716 | 71.61175222 | CS |
| 26 | -9.0829 | -12.3677832244 | 73.44 | 81.2 | 56.44 | 1777477 | 69.49478659 | CS |
| 52 | 3.1871 | 5.21023377473 | 61.17 | 86.57 | 56.44 | 1635633 | 71.44999906 | CS |
| 156 | 30.6571 | 90.9706231454 | 33.7 | 86.57 | 29.19 | 1216562 | 56.19892807 | CS |
| 260 | 38.8371 | 152.18299373 | 25.52 | 86.57 | 10.535 | 1150137 | 44.65237316 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733442000 | 77.69 | -1.5 | -1.89 | 79.135 | 79.49 | 77.51 | 1046912 |
| 1733355600 | 79.19 | 1.01 | 1.29 | 78.8 | 81.2 | 78.2247 | 1508497 |
| 1733269200 | 78.18 | 0.69 | 0.89 | 77.47 | 78.37 | 77.03 | 866682 |
| 1733182800 | 77.49 | -0.82 | -1.05 | 78.68 | 78.97 | 77.315 | 1330732 |
| 1732917840 | 78.31 | 1.77 | 2.31 | 77.555 | 79.44 | 77.555 | 793319 |
| 1732750800 | 76.54 | -1.47 | -1.88 | 78.29 | 78.84 | 76.221 | 1074002 |
| 1732664400 | 78.01 | -0.33 | -0.42 | 78.02 | 78.4 | 77.26 | 779625 |
| 1732578000 | 78.34 | 0 | 0.00 | 79.25 | 80.44 | 77.66 | 1769533 |
| 1732318800 | 78.34 | 0.38 | 0.49 | 78.69 | 79.02 | 77.79 | 1642269 |
| 1732232400 | 77.96 | 3.69 | 4.97 | 75.03 | 78.75 | 74.56 | 1906920 |
| 1732146000 | 74.27 | -1.24 | -1.64 | 76 | 76.06 | 73.73 | 1531500 |
| 1732059600 | 75.51 | 2.12 | 2.89 | 72.877 | 76.88 | 72.765 | 2017175 |
| 1731973200 | 73.39 | 0.57 | 0.78 | 73.11 | 73.62 | 72.584 | 2584276 |
| 1731714000 | 72.82 | -1.13 | -1.53 | 73.55 | 74.26 | 72.41 | 2355260 |
| 1731627600 | 73.95 | -2.64 | -3.45 | 76.795 | 77.38 | 73.94 | 1560804 |
| 1731541200 | 76.59 | 0.62 | 0.82 | 76.08 | 77.04 | 76.0355 | 1310080 |
| 1731454800 | 75.97 | -1.16 | -1.50 | 76.635 | 77.1499 | 75.29 | 1233092 |
| 1731368400 | 77.13 | 0.18 | 0.23 | 78 | 78.195 | 76.76 | 989653 |
| 1731109200 | 76.95 | -0.84 | -1.08 | 77.535 | 77.73 | 75.94 | 1596383 |
| 1731022800 | 77.79 | 0.72 | 0.93 | 77.25 | 78.85 | 76.67 | 3212651 |
| 1730936400 | 77.07 | 7.31 | 10.48 | 73.73 | 77.27 | 72.43 | 2818035 |
| 1730850000 | 69.76 | 0.97 | 1.41 | 68.6 | 70.45 | 68.6 | 2101420 |
| 1730763600 | 68.79 | 0.51 | 0.75 | 68.44 | 69.73 | 68.34 | 3573633 |
| 1730500800 | 68.28 | -6.29 | -8.44 | 71.56 | 73.965 | 66.28 | 6639584 |
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
