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 | 8.66 | 12.2784630654 | 70.53 | 80.7842 | 66.13 | 12623365 | 72.31187675 | CS |
| 4 | 22.21 | 38.9785889786 | 56.98 | 80.7842 | 55.2 | 11751152 | 65.1111444 | CS |
| 12 | 45.265 | 133.426676492 | 33.925 | 80.7842 | 30.375 | 10895305 | 49.99645231 | CS |
| 26 | 54.86 | 225.482942869 | 24.33 | 80.7842 | 24.27 | 9065192 | 41.18887322 | CS |
| 52 | 54.39 | 219.314516129 | 24.8 | 80.7842 | 21.11 | 7944076 | 35.2672837 | CS |
| 156 | 34.49 | 77.158836689 | 44.7 | 80.7842 | 17.25 | 5673153 | 34.30379398 | CS |
| 260 | 42.35 | 114.956568947 | 36.84 | 80.7842 | 17.25 | 4694447 | 36.13074594 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780440000 | 79.51 | 10.49 | 15.20 | 76.37 | 80.585 | 75.61 | 20767196 |
| 1780353600 | 69.02 | -0.29 | -0.42 | 68.68 | 69.43 | 66.989999 | 9912012 |
| 1780094400 | 69.31 | -0.14 | -0.20 | 70.27 | 70.92 | 68.04 | 8960113 |
| 1780008000 | 69.45 | 1.7 | 2.51 | 70.06 | 70.2 | 67.46 | 10084068 |
| 1779921600 | 67.75 | -2.94 | -4.16 | 70.53 | 70.77 | 66.129999 | 13393435 |
| 1779835200 | 70.69 | 3.83 | 5.73 | 69.745 | 71.07 | 69.1441 | 15492968 |
| 1779489600 | 66.86 | 1.2 | 1.83 | 66.5 | 68.14 | 66.175 | 7677529 |
| 1779403200 | 65.66 | 0.73 | 1.12 | 64.5 | 65.989999 | 63.82 | 7618401 |
| 1779316800 | 64.93 | 3.7 | 6.04 | 63.77 | 65.06 | 63.19 | 10867928 |
| 1779230400 | 61.23 | 0.27 | 0.44 | 59.975 | 62.4 | 59.075 | 10717519 |
| 1779144000 | 60.96 | -0.45 | -0.73 | 63.2 | 63.34 | 59.715 | 13900200 |
| 1778884800 | 61.41 | -2.97 | -4.61 | 60.62 | 62.21 | 59.935 | 9396529 |
| 1778798400 | 64.379999 | 0.99 | 1.56 | 63.38 | 65.31 | 63.06 | 11775066 |
| 1778712000 | 63.39 | 5.46 | 9.43 | 61.24 | 63.73 | 60.34 | 16855933 |
| 1778625600 | 57.93 | -2.19 | -3.64 | 58.44 | 58.77 | 55.6 | 10836772 |
| 1778539200 | 60.12 | 0.95 | 1.61 | 59.05 | 60.2 | 58.365 | 10760531 |
| 1778280000 | 59.17 | 3.27 | 5.85 | 56.72 | 59.4 | 56.7 | 11473222 |
| 1778193600 | 55.9 | -2.05 | -3.54 | 57.74 | 57.89 | 55.2 | 10742932 |
| 1778107200 | 57.95 | 0.77 | 1.35 | 56.98 | 58.01 | 55.56 | 12039529 |
| 1778020800 | 57.18 | 2.05 | 3.72 | 55.98 | 57.67 | 55.78 | 12581807 |
| 1777934400 | 55.13 | -0.62 | -1.11 | 56.32 | 56.52 | 54.61 | 11054368 |
| 1777675200 | 55.75 | 0.61 | 1.11 | 54.74 | 56.42 | 54.35 | 8395297 |
| 1777588800 | 55.14 | 2.47 | 4.69 | 52.95 | 55.305 | 52.445 | 15346149 |
| 1777502400 | 52.67 | 2.86 | 5.74 | 51.66 | 53.26 | 51.38 | 17340211 |
| 1777416000 | 49.81 | -0.75 | -1.48 | 50.185 | 50.59 | 48.965 | 10089698 |
| 1777329600 | 50.56 | 0.09 | 0.18 | 50.19 | 50.815 | 49.39 | 10658220 |
| 1777070400 | 50.47 | 0.76 | 1.53 | 51.59 | 51.6 | 49.77 | 13617315 |
| 1776984000 | 49.71 | 4.85 | 10.81 | 48.13 | 51.4 | 48.095 | 25598610 |
| 1776897600 | 44.86 | 0.56 | 1.26 | 44.69 | 44.98 | 43.89 | 16925158 |
| 1776811200 | 44.3 | -0.16 | -0.36 | 44.71 | 45.105 | 43.86 | 9124779 |
| 1776724800 | 44.46 | 0.24 | 0.54 | 44.2 | 44.78 | 43.76 | 12188286 |
| 1776465600 | 44.22 | 2.65 | 6.37 | 43.21 | 44.64 | 43.0498 | 20472637 |
| 1776379200 | 41.57 | 0.89 | 2.19 | 40.56 | 41.75 | 40.29 | 12228854 |
| 1776292800 | 40.68 | -0.22 | -0.54 | 40.71 | 40.84 | 40 | 6490636 |
| 1776206400 | 40.9 | 0.58 | 1.44 | 40.9 | 41.435 | 40.44 | 7521284 |
| 1776120000 | 40.32 | 0.84 | 2.13 | 39.67 | 40.405 | 39.4 | 4927162 |
| 1775860800 | 39.48 | 0.34 | 0.87 | 39.6 | 40.04 | 39.395 | 7546657 |
| 1775774400 | 39.14 | 1.16 | 3.05 | 38.2 | 39.28 | 38.07 | 9136350 |
| 1775688000 | 37.98 | 2.3 | 6.45 | 38.05 | 38.15 | 37.255 | 10037513 |
| 1775601600 | 35.68 | 0.24 | 0.68 | 35.7 | 35.9 | 34.81 | 10379484 |
| 1775515200 | 35.44 | 1.12 | 3.26 | 34.54 | 36.45 | 34.52 | 10242871 |
| 1775169600 | 34.32 | -0.2 | -0.58 | 32.74 | 34.39 | 32.63 | 6816093 |
| 1775083200 | 34.52 | -0.03 | -0.09 | 34.51 | 34.995 | 34.35 | 8863592 |
| 1774996800 | 34.55 | 3.23 | 10.31 | 32.494999 | 34.57 | 32.35 | 10984620 |
| 1774910400 | 31.32 | -1.22 | -3.75 | 32.955 | 33.159999 | 31.115 | 8749304 |
| 1774651200 | 32.54 | -0.37 | -1.12 | 32.439999 | 32.93 | 32.189999 | 8050342 |
| 1774564800 | 32.909999 | -0.51 | -1.53 | 33.21 | 34.0899 | 32.78 | 11455193 |
| 1774478400 | 33.42 | 1.47 | 4.60 | 32.85 | 33.72 | 32.77 | 7764249 |
| 1774392000 | 31.95 | 0.29 | 0.92 | 30.72 | 32.115 | 30.72 | 6439279 |
| 1774305600 | 31.66 | 0.8 | 2.59 | 31.48 | 32.29 | 31.34 | 7705645 |
| 1774046400 | 30.86 | -1.56 | -4.81 | 32.34 | 32.38 | 30.375 | 12027733 |
| 1773960000 | 32.42 | -0.81 | -2.44 | 31.495 | 32.759999 | 31.31 | 8091639 |
| 1773873600 | 33.229999 | -0.56 | -1.66 | 33.96 | 34.05 | 33.04 | 5147266 |
| 1773787200 | 33.79 | 0.33 | 0.99 | 34.2 | 34.23 | 33.514 | 7267464 |
| 1773700800 | 33.46 | 0.59 | 1.79 | 33.87 | 34.175 | 32.89 | 11428355 |
| 1773441600 | 32.869999 | -0.37 | -1.11 | 33.299999 | 33.735 | 32.595 | 7642847 |
| 1773355200 | 33.24 | -0.82 | -2.41 | 34.28 | 34.29 | 32.97 | 11450112 |
| 1773268800 | 34.06 | 0.54 | 1.61 | 33.925 | 34.365 | 33.47 | 6753610 |
| 1773182400 | 33.52 | -0.01 | -0.03 | 33.67 | 34.6 | 33.395 | 12469462 |
| 1773096000 | 33.53 | 2.17 | 6.92 | 31.255 | 33.725 | 30.66 | 13720391 |
| 1772840400 | 31.36 | -1.95 | -5.85 | 31.565 | 31.88 | 31.19 | 7458109 |
| 1772754000 | 33.31 | -0.02 | -0.06 | 33.409999 | 34.11 | 32.49 | 10237598 |
| 1772667600 | 33.33 | 1.71 | 5.41 | 32.21 | 33.43 | 31.88 | 10057772 |
| 1772581200 | 31.62 | -1.86 | -5.56 | 31.18 | 31.915 | 30.89 | 8315019 |
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.
