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 | -7.89 | -12.911143839 | 61.11 | 61.45 | 49.71 | 1628506 | 51.93654714 | CS |
| 4 | -10.69 | -16.7266468471 | 63.91 | 64.94 | 49.71 | 944683 | 57.09254764 | CS |
| 12 | -3.29 | -5.8219784109 | 56.51 | 68.73 | 49.71 | 775072 | 60.01588708 | CS |
| 26 | 11.47 | 27.4730538922 | 41.75 | 68.73 | 41.75 | 610608 | 55.50366293 | CS |
| 52 | 16.33 | 44.2667389536 | 36.89 | 68.73 | 33.9 | 538743 | 48.113857 | CS |
| 156 | 14.38 | 37.0236869207 | 38.84 | 68.73 | 33.9 | 428541 | 45.01890224 | CS |
| 260 | 16.98 | 46.8543046358 | 36.24 | 68.73 | 20.23 | 397708 | 41.00817777 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 53.22 | -0.91 | -1.68 | 54.05 | 54.25 | 52.57 | 1019344 |
| 1738276800 | 54.13 | 1.58 | 3.01 | 52.74 | 55.36 | 52.74 | 971228 |
| 1738190400 | 52.55 | 1.78 | 3.51 | 50.99 | 53.35 | 50.63 | 1592680 |
| 1738104000 | 50.77 | 0.08 | 0.16 | 51.17 | 52.05 | 49.71 | 1969290 |
| 1738017600 | 50.69 | -10.37 | -16.98 | 59.5 | 59.5 | 50.35 | 3253586 |
| 1737758400 | 61.06 | -0.08 | -0.13 | 61.11 | 61.45 | 60.91 | 355747 |
| 1737672000 | 61.14 | 0.5 | 0.82 | 60.64 | 61.78 | 60 | 364892 |
| 1737585600 | 60.64 | -1.35 | -2.18 | 62.27 | 62.27 | 60.49 | 393157 |
| 1737499200 | 61.99 | -0.16 | -0.26 | 61.87 | 62.66 | 61.43 | 465137 |
| 1737412800 | 62.15 | 0.02 | 0.03 | 62.04 | 62.49 | 61.56 | 234849 |
| 1737153600 | 62.13 | 1.09 | 1.79 | 60.42 | 62.34 | 60.42 | 976254 |
| 1737067200 | 61.04 | 2.08 | 3.53 | 58.7 | 61.32 | 58.55 | 904104 |
| 1736980800 | 58.96 | 0.47 | 0.80 | 59.02 | 59.59 | 58.87 | 585746 |
| 1736894400 | 58.49 | -0.01 | -0.02 | 59 | 59.07 | 58.25 | 894007 |
| 1736808000 | 58.5 | -2.3 | -3.78 | 60.23 | 60.37 | 57.78 | 758614 |
| 1736548800 | 60.8 | 0.67 | 1.11 | 60 | 60.84 | 59.1 | 1305546 |
| 1736462400 | 60.13 | -0.84 | -1.38 | 60.93 | 60.93 | 59.69 | 371062 |
| 1736376000 | 60.97 | -1.08 | -1.74 | 61.8 | 62.06 | 59.87 | 1562704 |
| 1736289600 | 62.05 | -2.1 | -3.27 | 63.8 | 64.66 | 62.02 | 718709 |
| 1736203200 | 64.15 | 0.62 | 0.98 | 63.73 | 64.94 | 63.55 | 529246 |
| 1735944000 | 63.53 | -0.46 | -0.72 | 63.91 | 64.349999 | 63.46 | 687105 |
| 1735857600 | 63.99 | 0.27 | 0.42 | 64.06 | 64.5 | 62.98 | 1247178 |
| 1735684800 | 63.72 | -0.58 | -0.90 | 63.73 | 64.379999 | 63.71 | 296479 |
| 1735598400 | 64.3 | 0.05 | 0.08 | 63.79 | 64.5 | 63.79 | 511457 |
| 1735339200 | 64.25 | 0.23 | 0.36 | 63.9 | 64.28 | 63.23 | 1088449 |
| 1735069200 | 64.019999 | 0.51 | 0.80 | 63.42 | 64.269999 | 63.1 | 194598 |
| 1734993600 | 63.51 | 0.36 | 0.57 | 63.22 | 63.65 | 62.7 | 262526 |
| 1734734400 | 63.15 | 0.55 | 0.88 | 62.12 | 63.45 | 62 | 1087008 |
| 1734648000 | 62.6 | -0.16 | -0.25 | 62.76 | 63.36 | 60.74 | 802979 |
| 1734561600 | 62.76 | -0.56 | -0.88 | 63.23 | 64.84 | 62.6 | 994482 |
| 1734475200 | 63.32 | 1.07 | 1.72 | 61.89 | 63.95 | 61.45 | 976393 |
| 1734388800 | 62.25 | -0.34 | -0.54 | 62.42 | 62.7 | 61.91 | 836287 |
| 1734129600 | 62.59 | 1.57 | 2.57 | 61.02 | 62.77 | 60.53 | 600749 |
| 1734043200 | 61.02 | 0.14 | 0.23 | 60.91 | 61.32 | 59.97 | 1114745 |
| 1733956800 | 60.88 | -0.69 | -1.12 | 58.8 | 61.99 | 58.8 | 2191792 |
| 1733870400 | 61.57 | -2.03 | -3.19 | 63.33 | 63.52 | 61.17 | 1105912 |
| 1733784000 | 63.6 | -4.25 | -6.26 | 67.7 | 68.25 | 63.01 | 967311 |
| 1733524800 | 67.85 | 2.28 | 3.48 | 65.58 | 68.73 | 64.98 | 1123924 |
| 1733438400 | 65.569999 | 3.69 | 5.96 | 61.65 | 67.15 | 61.65 | 1387092 |
| 1733352000 | 61.88 | 1.76 | 2.93 | 60.19 | 62.12 | 59.8 | 855732 |
| 1733265600 | 60.12 | -1.18 | -1.92 | 61.25 | 61.31 | 59.85 | 583754 |
| 1733179200 | 61.3 | -0.98 | -1.57 | 61.84 | 62.04 | 61.11 | 590547 |
| 1732920000 | 62.28 | 0.24 | 0.39 | 61.98 | 62.45 | 61.68 | 321424 |
| 1732833600 | 62.04 | -0.55 | -0.88 | 62.33 | 62.7 | 61.47 | 176682 |
| 1732747200 | 62.59 | 0.68 | 1.10 | 61.85 | 64.39 | 61.85 | 822498 |
| 1732660800 | 61.91 | 0.91 | 1.49 | 60.86 | 62.46 | 60.86 | 460074 |
| 1732574400 | 61 | -0.07 | -0.11 | 61 | 61.6 | 60.87 | 567723 |
| 1732315200 | 61.07 | 0.48 | 0.79 | 60.32 | 61.64 | 60.32 | 555343 |
| 1732228800 | 60.59 | 1.37 | 2.31 | 59.2 | 60.67 | 59 | 347817 |
| 1732142400 | 59.22 | -0.2 | -0.34 | 58.94 | 59.47 | 58.55 | 280501 |
| 1732056000 | 59.42 | 0.94 | 1.61 | 58.38 | 59.59 | 58.25 | 281067 |
| 1731969600 | 58.48 | 1.44 | 2.52 | 56.88 | 58.7 | 56.88 | 397678 |
| 1731710400 | 57.04 | -1.74 | -2.96 | 58.59 | 58.59 | 56.97 | 477383 |
| 1731624000 | 58.78 | 0.86 | 1.48 | 57.61 | 59.08 | 57.51 | 386466 |
| 1731537600 | 57.92 | 0.96 | 1.69 | 56.47 | 58.36 | 56.47 | 418302 |
| 1731451200 | 56.96 | -0.01 | -0.02 | 56.82 | 57.73 | 56.69 | 263564 |
| 1731364800 | 56.97 | -0.08 | -0.14 | 56.9 | 57.46 | 56.64 | 294661 |
| 1731105600 | 57.05 | 0.44 | 0.78 | 56.51 | 57.67 | 56.51 | 414888 |
| 1731019200 | 56.61 | -0.66 | -1.15 | 56.92 | 57.32 | 56.34 | 392803 |
| 1730932800 | 57.27 | -1.33 | -2.27 | 57.41 | 59.42 | 57.07 | 612185 |
| 1730846400 | 58.6 | 2.94 | 5.28 | 55.64 | 58.64 | 55.01 | 831145 |
| 1730760000 | 55.66 | 0.36 | 0.65 | 54.95 | 55.76 | 54.83 | 400335 |
| 1730497200 | 55.3 | -1.17 | -2.07 | 56.49 | 56.5 | 55.13 | 622093 |
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
