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 | -3.18 | -5.30619055565 | 59.93 | 62.17 | 55.305 | 1060540 | 58.236658 | CS |
| 4 | -9.07 | -13.7800060772 | 65.82 | 66.57 | 55.305 | 812576 | 61.65158512 | CS |
| 12 | -10.205 | -15.2415801658 | 66.955 | 69.87 | 55.305 | 813079 | 64.44963788 | CS |
| 26 | -12.98 | -18.6146565323 | 69.73 | 82.81 | 55.305 | 840634 | 70.27749139 | CS |
| 52 | 6.63 | 13.2282521947 | 50.12 | 82.81 | 47.22 | 867957 | 62.8143477 | CS |
| 156 | -23.04 | -28.8757989723 | 79.79 | 83.96 | 19.0601 | 1412785 | 41.85004553 | CS |
| 260 | -2.97 | -4.97320830543 | 59.72 | 85.65 | 19.0601 | 1354509 | 48.75765521 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 56.75 | 1.17 | 2.11 | 56.49 | 56.76 | 55.9 | 914346 |
| 1741905600 | 55.58 | -2 | -3.47 | 57.79 | 57.96 | 55.305 | 1257699 |
| 1741819200 | 57.58 | -0.02 | -0.03 | 57.5 | 58.75 | 56.79 | 939602 |
| 1741732800 | 57.6 | -2 | -3.36 | 59.96 | 60.3 | 57.09 | 1242665 |
| 1741646400 | 59.6 | -2.36 | -3.81 | 61.36 | 62.12 | 59.07 | 926340 |
| 1741390800 | 61.96 | 2.15 | 3.59 | 59.93 | 62.17 | 59.57 | 936392 |
| 1741304400 | 59.81 | -2.02 | -3.27 | 60.94 | 61.05 | 59.415 | 935774 |
| 1741218000 | 61.83 | 0.29 | 0.47 | 61.615 | 62.355 | 60.43 | 726872 |
| 1741131600 | 61.54 | -1.24 | -1.98 | 61.99 | 62.69 | 60.4 | 981238 |
| 1741045200 | 62.78 | -1.76 | -2.73 | 64.14 | 65.3 | 62.5 | 754072 |
| 1740786000 | 64.54 | -0.03 | -0.05 | 64.66 | 64.93 | 63.56 | 1187234 |
| 1740699600 | 64.569999 | -0.38 | -0.59 | 65.3 | 66.569999 | 64.209999 | 598323 |
| 1740613200 | 64.95 | 0.78 | 1.22 | 64.62 | 65.48 | 64.16 | 577071 |
| 1740526800 | 64.17 | 0.76 | 1.20 | 63.35 | 64.849999 | 63.22 | 618403 |
| 1740440400 | 63.41 | 0.68 | 1.08 | 63.14 | 63.905 | 62.96 | 669048 |
| 1740181200 | 62.73 | -1.71 | -2.65 | 65.3 | 65.45 | 62.17 | 705047 |
| 1740094800 | 64.44 | -1.25 | -1.90 | 65.62 | 65.8116 | 64.165 | 639812 |
| 1740008400 | 65.69 | -0.16 | -0.24 | 65.04 | 66.29 | 64.7675 | 741601 |
| 1739922000 | 65.849999 | 1.32 | 2.05 | 64.33 | 65.849999 | 64.28 | 549332 |
| 1739576400 | 64.53 | 0.05 | 0.08 | 65.819999 | 65.819999 | 64.4012 | 452425 |
| 1739490000 | 64.48 | 0.74 | 1.16 | 64.5 | 65.045 | 63.66 | 674468 |
| 1739403600 | 63.74 | -0.71 | -1.10 | 62.92 | 64.15 | 62.64 | 973590 |
| 1739317200 | 64.45 | -0.2 | -0.31 | 64.17 | 65.129999 | 63.84 | 808574 |
| 1739230800 | 64.65 | -1.34 | -2.03 | 66.05 | 66.12 | 64.33 | 602574 |
| 1738971600 | 65.989999 | -0.78 | -1.17 | 66.56 | 67.21 | 65.16 | 502660 |
| 1738885200 | 66.769999 | 0.69 | 1.04 | 66.56 | 67.44 | 65.81 | 449414 |
| 1738798800 | 66.08 | 0.44 | 0.67 | 66.29 | 66.56 | 64.54 | 640930 |
| 1738712400 | 65.64 | -0.2 | -0.30 | 65.58 | 66.17 | 64.819999 | 543691 |
| 1738626000 | 65.84 | -1.55 | -2.30 | 65.44 | 66.66 | 65.06 | 607060 |
| 1738366800 | 67.39 | 0.91 | 1.37 | 66.2 | 67.6 | 65.54 | 857981 |
| 1738280400 | 66.48 | 3.24 | 5.12 | 64.64 | 68.1399 | 64.59 | 988705 |
| 1738194000 | 63.24 | -0.97 | -1.51 | 64.33 | 64.56 | 63.04 | 992996 |
| 1738107600 | 64.209999 | -3.17 | -4.70 | 66.43 | 66.59 | 64.12 | 1115922 |
| 1738021200 | 67.38 | 1.39 | 2.11 | 65.489999 | 67.93 | 65.489999 | 769394 |
| 1737762000 | 65.989999 | -1.2 | -1.79 | 65.78 | 67.08 | 65.25 | 688038 |
| 1737675600 | 67.19 | 0 | 0.00 | 67.19 | 67.19 | 67.19 | 0 |
| 1737589200 | 67.19 | 0.03 | 0.04 | 67 | 67.3297 | 66.364999 | 1104399 |
| 1737502800 | 67.16 | 1.33 | 2.02 | 66.819999 | 67.79 | 66.379999 | 625789 |
| 1737157200 | 65.83 | 0.49 | 0.75 | 66.459999 | 67.155 | 65.3501 | 645311 |
| 1737070800 | 65.34 | -0.09 | -0.14 | 65.56 | 66.09 | 64.7091 | 590097 |
| 1736984400 | 65.43 | 2.12 | 3.35 | 65.7 | 67.09 | 64.879999 | 816750 |
| 1736898000 | 63.31 | 0.73 | 1.17 | 62.61 | 63.72 | 62.48 | 600035 |
| 1736811600 | 62.58 | 0.76 | 1.23 | 60.95 | 62.6 | 60.35 | 969994 |
| 1736552400 | 61.82 | -2.72 | -4.21 | 62.35 | 62.66 | 61.28 | 902139 |
| 1736379600 | 64.54 | -1.12 | -1.71 | 65.316 | 65.349999 | 63.76 | 739933 |
| 1736293200 | 65.66 | -1.68 | -2.49 | 67.765 | 68 | 65.04 | 728419 |
| 1736206800 | 67.34 | -0.74 | -1.09 | 67.25 | 68.07 | 66.3849 | 828501 |
| 1735947600 | 68.08 | -0.3 | -0.44 | 68.685 | 69.655 | 67.23 | 812238 |
| 1735861200 | 68.38 | 0.46 | 0.68 | 68.125 | 69.35 | 67.53 | 729651 |
| 1735688400 | 67.92 | 1.65 | 2.49 | 66.8 | 68.29 | 66.3 | 744246 |
| 1735602000 | 66.269999 | 0.03 | 0.05 | 65.26 | 66.379999 | 64.239999 | 1149467 |
| 1735342800 | 66.239999 | -1.83 | -2.69 | 67.68 | 68.1699 | 66.06 | 825798 |
| 1735256400 | 68.07 | -0.23 | -0.34 | 67.95 | 68.575 | 67.57 | 600145 |
| 1735077840 | 68.3 | 0.77 | 1.14 | 67.87 | 68.58 | 66.93 | 518849 |
| 1734997200 | 67.53 | -0.48 | -0.71 | 67.98 | 68.24 | 66.769999 | 736481 |
| 1734738000 | 68.01 | 1.22 | 1.83 | 66.955 | 69.87 | 66.955 | 2583096 |
| 1734651600 | 66.79 | -2.26 | -3.27 | 69.9 | 70.25 | 66.65 | 1465434 |
| 1734565200 | 69.05 | -5.06 | -6.83 | 74.46 | 74.981 | 68.49 | 1419047 |
| 1734478800 | 74.11 | -1.23 | -1.63 | 74.955 | 75.2499 | 73.73 | 575496 |
| 1734392400 | 75.34 | 0.71 | 0.95 | 74.17 | 76.49 | 73.82 | 909966 |
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
