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 | -3.99 | -6.53027823241 | 61.1 | 61.405 | 56.71 | 1462572 | 58.793043 | CS |
| 4 | -6.44 | -10.1337529504 | 63.55 | 64.3 | 56.71 | 1665494 | 61.56788092 | CS |
| 12 | -6.95 | -10.8492038714 | 64.06 | 68.6364 | 56.71 | 1663203 | 62.74270336 | CS |
| 26 | 4.07 | 7.67345399698 | 53.04 | 68.6364 | 51.96 | 1555329 | 60.75382513 | CS |
| 52 | 7.03 | 14.0375399361 | 50.08 | 68.6364 | 38.57 | 1738196 | 54.0605907 | CS |
| 156 | 16.03 | 39.0214216164 | 41.08 | 68.6364 | 28.62 | 2098810 | 44.85845411 | CS |
| 260 | 29.03 | 103.383190883 | 28.08 | 68.6364 | 18.04 | 2228604 | 42.94673952 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 57.11 | 0.21 | 0.37 | 57.4 | 58.1 | 57 | 3369345 |
| 1734651600 | 56.9 | -0.32 | -0.56 | 57.49 | 58.28 | 56.71 | 1372773 |
| 1734565200 | 57.22 | -2.54 | -4.25 | 59.5 | 59.8 | 57.06 | 1858551 |
| 1734478800 | 59.76 | -0.26 | -0.43 | 59.4 | 60.08 | 59.06 | 1253883 |
| 1734392400 | 60.02 | -0.54 | -0.89 | 60.65 | 61.04 | 59.95 | 1506307 |
| 1734133200 | 60.56 | -0.84 | -1.37 | 60.77 | 61.405 | 60.15 | 1418544 |
| 1734046800 | 61.4 | -2.65 | -4.14 | 63.18 | 63.18 | 61.315 | 1872585 |
| 1733960400 | 64.05 | 2.27 | 3.67 | 62.06 | 64.065 | 61.91 | 1319172 |
| 1733874000 | 61.78 | -0.4 | -0.64 | 62.66 | 63.1 | 61.54 | 1245652 |
| 1733787600 | 62.18 | 0.85 | 1.39 | 62.9 | 64.3 | 62.11 | 1995716 |
| 1733528400 | 61.33 | -1.6 | -2.54 | 63.2 | 63.2 | 61.19 | 1062201 |
| 1733442000 | 62.93 | -0.03 | -0.05 | 63 | 63.65 | 62.02 | 1467703 |
| 1733355600 | 62.96 | -0.14 | -0.22 | 62.75 | 63.68 | 62.73 | 753536 |
| 1733269200 | 63.1 | 1.62 | 2.64 | 61.99 | 63.6 | 61.99 | 1240131 |
| 1733182800 | 61.48 | -0.85 | -1.36 | 61.8 | 62.01 | 61.17 | 985002 |
| 1732917840 | 62.33 | 0.59 | 0.96 | 62.41 | 62.65 | 61.94 | 356729 |
| 1732750800 | 61.74 | -0.33 | -0.53 | 62.56 | 62.77 | 61.395 | 900782 |
| 1732664400 | 62.07 | 1.13 | 1.85 | 61.26 | 62.1073 | 60.77 | 1664125 |
| 1732578000 | 60.94 | -2.87 | -4.50 | 62.02 | 62.65 | 60.83 | 4083027 |
| 1732318800 | 63.81 | 0.33 | 0.52 | 63.78 | 64.069999 | 63.26 | 5675415 |
| 1732232400 | 63.48 | 0.52 | 0.83 | 63.47 | 63.52 | 62.8484 | 1093656 |
| 1732146000 | 62.96 | 0.37 | 0.59 | 62.52 | 63.14 | 62.3249 | 1171018 |
| 1732059600 | 62.59 | 1.69 | 2.78 | 61.85 | 62.63 | 61.0469 | 1714352 |
| 1731973200 | 60.9 | 2.23 | 3.80 | 60 | 60.96 | 59.92 | 1820886 |
| 1731714000 | 58.67 | -0.66 | -1.11 | 59.76 | 59.84 | 58.395 | 1372438 |
| 1731627600 | 59.33 | 0.29 | 0.49 | 58.3 | 60.08 | 58.28 | 1947436 |
| 1731541200 | 59.04 | -0.65 | -1.09 | 60.09 | 60.32 | 59.04 | 1342507 |
| 1731454800 | 59.69 | -1.28 | -2.10 | 60.19 | 60.89 | 59.48 | 1655201 |
| 1731368400 | 60.97 | -3.85 | -5.94 | 62.5 | 63.445 | 60.28 | 2405889 |
| 1731109200 | 64.819999 | 0.41 | 0.64 | 64.22 | 66.099999 | 63.5 | 2440411 |
| 1731022800 | 64.41 | 1.66 | 2.65 | 63.66 | 64.56 | 63.01 | 2268163 |
| 1730936400 | 62.75 | -2.82 | -4.30 | 61.95 | 63.35 | 61.83 | 2772546 |
| 1730850000 | 65.569999 | 0.7 | 1.08 | 65.489999 | 65.7 | 64.76 | 1037098 |
| 1730763600 | 64.87 | -0.26 | -0.40 | 65.28 | 65.55 | 64.43 | 1167774 |
| 1730500800 | 65.129999 | -0.88 | -1.33 | 66.4 | 66.42 | 65.11 | 1266208 |
| 1730414400 | 66.01 | -1.54 | -2.28 | 66.64 | 66.9 | 64.9456 | 4923026 |
| 1730328000 | 67.55 | -0.3 | -0.44 | 67.7 | 67.899 | 66.06 | 2069986 |
| 1730241600 | 67.85 | 1.4 | 2.11 | 67 | 67.87 | 66.64 | 1540361 |
| 1730155200 | 66.45 | 0.32 | 0.48 | 65.81 | 66.599999 | 65.64 | 1369638 |
| 1729896000 | 66.129999 | -0.99 | -1.47 | 66.569999 | 67.09 | 66.099999 | 1261243 |
| 1729809600 | 67.12 | -0.31 | -0.46 | 67.69 | 67.795 | 65.459999 | 1658056 |
| 1729723200 | 67.43 | -1.1 | -1.61 | 67.36 | 68 | 66.8 | 1323567 |
| 1729636800 | 68.53 | 1.64 | 2.45 | 67.7 | 68.6364 | 67.31 | 1632689 |
| 1729550400 | 66.89 | 0.4 | 0.60 | 67.55 | 68.29 | 66.745 | 2011429 |
| 1729291200 | 66.489999 | 2.91 | 4.58 | 64.31 | 66.75 | 63.97 | 2068145 |
| 1729204800 | 63.58 | 0.84 | 1.34 | 63.27 | 63.93 | 62.83 | 1471564 |
| 1729118400 | 62.74 | 0.98 | 1.59 | 62.37 | 62.94 | 61.56 | 1987649 |
| 1729032000 | 61.76 | 0.85 | 1.40 | 60.96 | 61.79 | 60.51 | 1280865 |
| 1728945600 | 60.91 | 0.2 | 0.33 | 60.43 | 60.92 | 60.07 | 942446 |
| 1728686400 | 60.71 | -0.25 | -0.41 | 61.41 | 61.97 | 60.52 | 1858954 |
| 1728600000 | 60.96 | 1.47 | 2.47 | 60.31 | 60.995 | 59.6 | 2015156 |
| 1728513600 | 59.49 | -0.2 | -0.34 | 59.41 | 59.71 | 58.73 | 1554016 |
| 1728427200 | 59.69 | 0.06 | 0.10 | 59 | 59.73 | 58.73 | 1075826 |
| 1728340800 | 59.63 | -0.68 | -1.13 | 60.14 | 60.14 | 59.07 | 930405 |
| 1728081600 | 60.31 | -0.38 | -0.63 | 60.37 | 61.045 | 59.93 | 1320324 |
| 1727995200 | 60.69 | -0.95 | -1.54 | 61.14 | 61.185 | 59.86 | 1308162 |
| 1727908800 | 61.64 | 0.45 | 0.74 | 61.31 | 61.96 | 60.64 | 1600411 |
| 1727822400 | 61.19 | 0.11 | 0.18 | 61.78 | 61.815 | 60.42 | 1507020 |
| 1727736000 | 61.08 | -1.37 | -2.19 | 62 | 62.26 | 60.405 | 1703781 |
| 1727476800 | 62.45 | -1.77 | -2.76 | 64.06 | 64.22 | 62.33 | 1666552 |
| 1727390400 | 64.22 | 0.06 | 0.09 | 64.44 | 64.819999 | 63.55 | 1566878 |
| 1727304000 | 64.16 | 0.69 | 1.09 | 63.25 | 64.48 | 62.952 | 2557123 |
| 1727217600 | 63.47 | 1.24 | 1.99 | 62.56 | 63.89 | 62.345 | 1751326 |
| 1727131200 | 62.23 | -0.37 | -0.59 | 62.61 | 63.34 | 62.23 | 1278343 |
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
