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 | -0.28 | -0.433906710057 | 64.53 | 64.65 | 63.27 | 113774 | 64.06698418 | CS |
| 4 | -1.79 | -2.71047849788 | 66.04 | 68.42 | 63.27 | 257661 | 64.73310994 | CS |
| 12 | 8.24 | 14.7116586324 | 56.01 | 68.42 | 55.04 | 250969 | 62.302179 | CS |
| 26 | 11.22 | 21.1578351876 | 53.03 | 68.42 | 51.27 | 251788 | 57.95773314 | CS |
| 52 | 18.67 | 40.9609477841 | 45.58 | 68.42 | 41.9 | 259154 | 52.57637447 | CS |
| 156 | 15.86 | 32.7753668113 | 48.39 | 68.42 | 31.57 | 292459 | 44.57910303 | CS |
| 260 | 40.88 | 174.925117672 | 23.37 | 68.42 | 16.86 | 281357 | 41.90700236 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 64.08 | 0 | 0.00 | 64.08 | 64.08 | 64.08 | 0 |
| 1735684800 | 64.08 | 0.4 | 0.63 | 63.72 | 64.12 | 63.69 | 162743 |
| 1735598400 | 63.68 | -0.6 | -0.93 | 63.89 | 63.91 | 63.27 | 66931 |
| 1735339200 | 64.28 | -0.11 | -0.17 | 64.53 | 64.65 | 63.94 | 111649 |
| 1735069200 | 64.39 | 0.14 | 0.22 | 63.92 | 64.39 | 63.84 | 38786 |
| 1734993600 | 64.25 | -0.23 | -0.36 | 64.349999 | 64.42 | 63.45 | 121469 |
| 1734734400 | 64.48 | -0.43 | -0.66 | 64.64 | 65.04 | 64.26 | 815345 |
| 1734648000 | 64.91 | -0.71 | -1.08 | 65.47 | 66.26 | 64.209999 | 280248 |
| 1734561600 | 65.62 | 1.82 | 2.85 | 63.88 | 67.04 | 63.5 | 643456 |
| 1734475200 | 63.8 | -1.19 | -1.83 | 64.75 | 65.15 | 63.69 | 213779 |
| 1734388800 | 64.989999 | 1.14 | 1.79 | 63.93 | 65.769999 | 63.93 | 225714 |
| 1734129600 | 63.85 | -0.69 | -1.07 | 64.629999 | 64.81 | 63.47 | 222876 |
| 1734043200 | 64.54 | 0.12 | 0.19 | 64.28 | 64.7 | 64.03 | 197153 |
| 1733956800 | 64.42 | -0.73 | -1.12 | 65.519999 | 66 | 64.34 | 259688 |
| 1733870400 | 65.15 | 0.22 | 0.34 | 64.34 | 65.209999 | 64.29 | 257222 |
| 1733784000 | 64.93 | -0.24 | -0.37 | 65.16 | 65.739999 | 64.23 | 269066 |
| 1733524800 | 65.17 | 0.15 | 0.23 | 65.5 | 68.42 | 64.98 | 274772 |
| 1733438400 | 65.019999 | -0.9 | -1.37 | 66.04 | 66.04 | 64.849999 | 219341 |
| 1733352000 | 65.92 | 0.27 | 0.41 | 65.739999 | 66.209999 | 65.41 | 199841 |
| 1733265600 | 65.65 | 0.1 | 0.15 | 65.55 | 65.72 | 64.989999 | 287033 |
| 1733179200 | 65.55 | -0.86 | -1.29 | 66.68 | 66.68 | 65.37 | 274186 |
| 1732920000 | 66.41 | 0.76 | 1.16 | 65.01 | 66.629999 | 64.959999 | 211002 |
| 1732833600 | 65.65 | 0.78 | 1.20 | 64.87 | 65.81 | 64.73 | 37563 |
| 1732747200 | 64.87 | -0.68 | -1.04 | 65.33 | 65.55 | 64.76 | 277950 |
| 1732660800 | 65.55 | 0.16 | 0.24 | 66 | 66.2 | 65.12 | 243453 |
| 1732574400 | 65.39 | 1.28 | 2.00 | 64.15 | 65.76 | 64.15 | 998176 |
| 1732315200 | 64.11 | 0.18 | 0.28 | 63.95 | 64.65 | 63.66 | 205634 |
| 1732228800 | 63.93 | 0.63 | 1.00 | 63.03 | 64.36 | 62.52 | 160453 |
| 1732142400 | 63.3 | -0.35 | -0.55 | 63.88 | 64.2 | 62.71 | 147149 |
| 1732056000 | 63.65 | 0.51 | 0.81 | 62.17 | 63.75 | 62.17 | 159511 |
| 1731969600 | 63.14 | 1.1 | 1.77 | 61.77 | 63.28 | 61.77 | 284460 |
| 1731710400 | 62.04 | 1.01 | 1.65 | 60.8 | 62.23 | 60.8 | 247296 |
| 1731624000 | 61.03 | -1.65 | -2.63 | 62.01 | 62.53 | 60.91 | 201921 |
| 1731537600 | 62.68 | 0.96 | 1.56 | 61.7 | 63.09 | 61.53 | 207942 |
| 1731451200 | 61.72 | 0.11 | 0.18 | 61.53 | 62.02 | 60.99 | 215502 |
| 1731364800 | 61.61 | -1.19 | -1.89 | 63.04 | 63.04 | 61.38 | 287690 |
| 1731105600 | 62.8 | -0.29 | -0.46 | 63.09 | 64.599999 | 62.72 | 334032 |
| 1731019200 | 63.09 | 2.34 | 3.85 | 60.3 | 63.25 | 60.3 | 587749 |
| 1730932800 | 60.75 | 2.67 | 4.60 | 58.07 | 60.81 | 58.07 | 292395 |
| 1730846400 | 58.08 | 0.58 | 1.01 | 57.51 | 58.09 | 57.09 | 204508 |
| 1730760000 | 57.5 | -0.55 | -0.95 | 57.92 | 58.05 | 57.28 | 246641 |
| 1730497200 | 58.05 | -0.2 | -0.34 | 58.27 | 58.52 | 57.55 | 241898 |
| 1730410800 | 58.25 | -0.15 | -0.26 | 58.15 | 58.96 | 57.51 | 358349 |
| 1730324400 | 58.4 | 0.94 | 1.64 | 57.37 | 58.9 | 57.37 | 266639 |
| 1730238000 | 57.46 | 1.75 | 3.14 | 55.57 | 57.51 | 55.57 | 295946 |
| 1730151600 | 55.71 | 0.03 | 0.05 | 56.14 | 56.43 | 55.67 | 151319 |
| 1729892400 | 55.68 | -1.2 | -2.11 | 56.89 | 57.15 | 55.04 | 281032 |
| 1729806000 | 56.88 | -0.83 | -1.44 | 57.5 | 57.67 | 56.74 | 239593 |
| 1729719600 | 57.71 | 0.4 | 0.70 | 57.9 | 58.24 | 57.51 | 189136 |
| 1729633200 | 57.31 | -0.1 | -0.17 | 57.08 | 57.48 | 56.68 | 197902 |
| 1729546800 | 57.41 | 0.34 | 0.60 | 57.21 | 57.55 | 57.08 | 110655 |
| 1729287600 | 57.07 | -0.51 | -0.89 | 57.58 | 57.68 | 56.96 | 167662 |
| 1729201200 | 57.58 | 1.61 | 2.88 | 56 | 57.59 | 56 | 168335 |
| 1729114800 | 55.97 | -0.28 | -0.50 | 56.41 | 56.41 | 55.79 | 222307 |
| 1729028400 | 56.25 | 0.58 | 1.04 | 56.5 | 57.21 | 56.19 | 250335 |
| 1728682800 | 55.67 | 0.22 | 0.40 | 55.4 | 56 | 55.4 | 105860 |
| 1728596400 | 55.45 | -0.67 | -1.19 | 56.01 | 56.39 | 55.28 | 114976 |
| 1728510000 | 56.12 | 0.61 | 1.10 | 55.7 | 56.48 | 55.7 | 169961 |
| 1728423600 | 55.51 | 1.07 | 1.97 | 54.55 | 55.85 | 54.55 | 294476 |
| 1728337200 | 54.44 | -0.73 | -1.32 | 54.84 | 55.48 | 53.6 | 148017 |
| 1728078000 | 55.17 | 1.28 | 2.38 | 54.15 | 55.65 | 54.08 | 245214 |
| 1727991600 | 53.89 | 0.54 | 1.01 | 53.36 | 53.97 | 52.89 | 151918 |
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
