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 | 0.5 | 0.819940964251 | 60.98 | 64.875 | 56.2 | 1400352 | 60.44947901 | CS |
| 4 | -12.085 | -16.4276490179 | 73.565 | 77.23 | 56.2 | 880514 | 67.07223102 | CS |
| 12 | -15.94 | -20.5889950917 | 77.42 | 84.26 | 56.2 | 741412 | 74.19620223 | CS |
| 26 | -20.69 | -25.1795059024 | 82.17 | 87.545 | 56.2 | 639343 | 75.43998489 | CS |
| 52 | -25.49 | -29.3089571116 | 86.97 | 94.705 | 56.2 | 545360 | 78.99998893 | CS |
| 156 | 5.91 | 10.6352348389 | 55.57 | 95.08 | 50.85 | 541204 | 75.87120994 | CS |
| 260 | 26.36 | 75.0569476082 | 35.12 | 95.08 | 32.1 | 549522 | 71.87367821 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744411200 | 61.48 | 1.23 | 2.04 | 60.32 | 61.88 | 59.43 | 752421 |
| 1744324800 | 60.25 | -3.36 | -5.28 | 61.53 | 61.73 | 58.685 | 1077958 |
| 1744238400 | 63.61 | 6.27 | 10.93 | 56.83 | 64.875 | 56.2 | 1815572 |
| 1744152000 | 57.34 | -1.75 | -2.96 | 61.25 | 61.52 | 56.52 | 1024791 |
| 1744065600 | 59.09 | -1 | -1.66 | 58.41 | 62.29 | 57.165 | 1228125 |
| 1743806400 | 60.09 | -3.32 | -5.24 | 60.98 | 62.37 | 58.26 | 1855316 |
| 1743720000 | 63.41 | -7.03 | -9.98 | 66.39 | 67.03 | 62.76 | 1611245 |
| 1743633600 | 70.44 | 1.7 | 2.47 | 67.08 | 70.63 | 67.06 | 893340 |
| 1743547200 | 68.74 | -3.13 | -4.36 | 68.52 | 69.5908 | 66.76 | 2015236 |
| 1743460800 | 71.87 | -0.1 | -0.14 | 71.04 | 72.4699 | 70.18 | 526121 |
| 1743201600 | 71.97 | -1.82 | -2.47 | 73.58 | 74.125 | 71.08 | 453294 |
| 1743115200 | 73.79 | -1.89 | -2.50 | 75.08 | 75.15 | 73.15 | 588429 |
| 1743028800 | 75.68 | -0.74 | -0.97 | 76.55 | 76.8 | 75.085 | 512603 |
| 1742942400 | 76.42 | 0.16 | 0.21 | 76.59 | 77.23 | 75.385 | 861870 |
| 1742856000 | 76.26 | 2.08 | 2.80 | 75.43 | 76.43 | 75.24 | 346311 |
| 1742596800 | 74.18 | -0.51 | -0.68 | 74 | 74.415 | 73.02 | 559280 |
| 1742510400 | 74.69 | -0.75 | -0.99 | 74.49 | 75.88 | 74.33 | 428377 |
| 1742424000 | 75.44 | 0.83 | 1.11 | 74.6 | 76.035 | 74.6 | 575921 |
| 1742337600 | 74.61 | -0.59 | -0.78 | 74.69 | 75.45 | 74.085 | 508401 |
| 1742251200 | 75.2 | 0.69 | 0.93 | 74.33 | 75.53 | 74.33 | 360651 |
| 1741992000 | 74.51 | 1.86 | 2.56 | 73.565 | 74.6799 | 73.55 | 367445 |
| 1741905600 | 72.65 | -0.81 | -1.10 | 73.1 | 73.76 | 71.98 | 493117 |
| 1741819200 | 73.46 | -1.23 | -1.65 | 75.08 | 75.43 | 73.4 | 634770 |
| 1741732800 | 74.69 | -0.07 | -0.09 | 75.2 | 75.78 | 73.704 | 555674 |
| 1741646400 | 74.76 | -2.3 | -2.98 | 76.34 | 76.75 | 74.15 | 649463 |
| 1741390800 | 77.06 | 0.53 | 0.69 | 75.91 | 77.65 | 75.535 | 506377 |
| 1741304400 | 76.53 | 0.66 | 0.87 | 74.55 | 77.11 | 74.55 | 597140 |
| 1741218000 | 75.87 | 1.24 | 1.66 | 75.24 | 76.11 | 74.31 | 553968 |
| 1741131600 | 74.63 | -3 | -3.86 | 76.45 | 76.55 | 73.5 | 619049 |
| 1741045200 | 77.63 | -3.37 | -4.16 | 81.37 | 81.591 | 77.28 | 747193 |
| 1740786000 | 81 | 1.71 | 2.16 | 79.19 | 81.08 | 78.83 | 580555 |
| 1740699600 | 79.29 | -0.87 | -1.09 | 79.65 | 80.59 | 79.16 | 431319 |
| 1740613200 | 80.16 | 0.54 | 0.68 | 80.59 | 80.94 | 79.87 | 530981 |
| 1740526800 | 79.62 | -0.47 | -0.59 | 79.9 | 80.77 | 78.82 | 497268 |
| 1740440400 | 80.09 | -1.16 | -1.43 | 81.52 | 81.6275 | 80.05 | 582530 |
| 1740181200 | 81.25 | -2.54 | -3.03 | 84.19 | 84.19 | 80.91 | 557576 |
| 1740094800 | 83.79 | 0.6 | 0.72 | 83.12 | 84.26 | 82.43 | 465199 |
| 1740008400 | 83.19 | -0.22 | -0.26 | 82.26 | 83.46 | 81.74 | 650706 |
| 1739922000 | 83.41 | 0.26 | 0.31 | 83.42 | 83.92 | 82.26 | 735843 |
| 1739576400 | 83.15 | 0.03 | 0.04 | 83.82 | 83.92 | 82.645 | 670970 |
| 1739490000 | 83.12 | 1.08 | 1.32 | 82.95 | 83.28 | 81.9325 | 633661 |
| 1739403600 | 82.04 | -0.07 | -0.09 | 81.34 | 82.12 | 80.76 | 557314 |
| 1739317200 | 82.11 | 0.58 | 0.71 | 81.15 | 82.68 | 80.71 | 762182 |
| 1739230800 | 81.53 | -0.34 | -0.42 | 82.21 | 82.86 | 81.25 | 1224854 |
| 1738971600 | 81.87 | 0.59 | 0.73 | 81.35 | 82.16 | 80.14 | 836765 |
| 1738885200 | 81.28 | -0.36 | -0.44 | 82.19 | 83.22 | 80.99 | 1006043 |
| 1738798800 | 81.64 | 2.73 | 3.46 | 77 | 82.51 | 77 | 1256437 |
| 1738712400 | 78.91 | 1.67 | 2.16 | 78.57 | 79.75 | 78.15 | 1416059 |
| 1738626000 | 77.24 | -3.03 | -3.77 | 78.04 | 78.96 | 76.495 | 1006747 |
| 1738366800 | 80.27 | 0.11 | 0.14 | 80.43 | 82.18 | 80.2 | 1010187 |
| 1738280400 | 80.16 | 2.93 | 3.79 | 77.84 | 80.26 | 77.59 | 794565 |
| 1738194000 | 77.23 | 0.61 | 0.80 | 76.66 | 77.5 | 76.46 | 425935 |
| 1738107600 | 76.62 | -0.52 | -0.67 | 77.47 | 77.94 | 76.16 | 277532 |
| 1738021200 | 77.14 | 0.43 | 0.56 | 77.1 | 77.56 | 75.915 | 536428 |
| 1737762000 | 76.71 | 0.36 | 0.47 | 76.88 | 77.04 | 76.215 | 339869 |
| 1737675600 | 76.35 | 0 | 0.00 | 76.35 | 76.35 | 76.35 | 0 |
| 1737589200 | 76.35 | -1.19 | -1.53 | 77.54 | 77.54 | 75.935 | 485121 |
| 1737502800 | 77.54 | 0.86 | 1.12 | 77.51 | 78.84 | 77.45 | 494798 |
| 1737157200 | 76.68 | -0.16 | -0.21 | 77.42 | 77.98 | 76.58 | 526018 |
| 1737070800 | 76.84 | 0.71 | 0.93 | 76.13 | 77.175 | 76.02 | 512837 |
| 1736984400 | 76.13 | -0.45 | -0.59 | 76.81 | 78.525 | 75.83 | 801602 |
| 1736898000 | 76.58 | 2.39 | 3.22 | 74.82 | 76.67 | 74.65 | 693845 |
| 1736811600 | 74.19 | 1.57 | 2.16 | 72.09 | 74.314 | 72.09 | 558690 |
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
