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 | 7.33 | 12.3007215976 | 59.59 | 71.95 | 58.25 | 46347 | 66.23816326 | CS |
| 4 | -9.43 | -12.3510150622 | 76.35 | 77 | 57.68 | 45488 | 64.51409719 | CS |
| 12 | 3.4 | 5.35264483627 | 63.52 | 81.61 | 57.68 | 51312 | 68.28987128 | CS |
| 26 | 26.77 | 66.6749688667 | 40.15 | 81.61 | 32.72 | 46158 | 57.19617896 | CS |
| 52 | 31.44 | 88.6133032694 | 35.48 | 81.61 | 27.36 | 31972 | 51.78128877 | CS |
| 156 | 54.42 | 435.36 | 12.5 | 81.61 | 9.69 | 14109 | 44.76168466 | CS |
| 260 | 11.92 | 21.6727272727 | 55 | 81.61 | 8.39 | 9746 | 43.28861041 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783114800 | 66.92 | 1.62 | 2.48 | 65.3 | 67 | 65.3 | 4303 |
| 1783028400 | 65.3 | -6.63 | -9.22 | 71.15 | 71.15 | 63.63 | 57366 |
| 1782855600 | 71.93 | 6.62 | 10.14 | 65.36 | 71.95 | 65.05 | 49485 |
| 1782769200 | 65.31 | 5.51 | 9.21 | 60.92 | 66 | 60.92 | 50416 |
| 1782510000 | 59.8 | 0.03 | 0.05 | 59.59 | 60.95 | 58.25 | 28121 |
| 1782423600 | 59.77 | -1.26 | -2.06 | 62.01 | 62.01 | 58.29 | 30984 |
| 1782337200 | 61.03 | -0.82 | -1.33 | 60.91 | 62.57 | 59.86 | 28131 |
| 1782250800 | 61.85 | -1.18 | -1.87 | 60.16 | 63.08 | 60.16 | 21640 |
| 1782164400 | 63.03 | -1.56 | -2.42 | 64.519999 | 64.519999 | 60.43 | 42626 |
| 1781905200 | 64.59 | 0.27 | 0.42 | 64.4 | 64.819999 | 63.72 | 31301 |
| 1781818800 | 64.319999 | -2.44 | -3.65 | 68.49 | 68.49 | 63.29 | 38635 |
| 1781732400 | 66.76 | 3.95 | 6.29 | 62.85 | 68.51 | 62.85 | 48339 |
| 1781646000 | 62.81 | -4.92 | -7.26 | 67.67 | 67.75 | 62.16 | 48905 |
| 1781559600 | 67.73 | 2.33 | 3.56 | 67.31 | 68.11 | 64.43 | 39078 |
| 1781300400 | 65.4 | -4.35 | -6.24 | 70.08 | 70.57 | 63.05 | 58875 |
| 1781214000 | 69.75 | 8.54 | 13.95 | 61.5 | 70.18 | 61.5 | 71461 |
| 1781127600 | 61.21 | -1.06 | -1.70 | 61.23 | 62 | 59.88 | 21413 |
| 1781041200 | 62.27 | -0.3 | -0.48 | 64.55 | 65.599999 | 57.68 | 52575 |
| 1780954800 | 62.57 | 0.57 | 0.92 | 65.68 | 65.68 | 61 | 47822 |
| 1780695600 | 62 | -14.13 | -18.56 | 76.35 | 77 | 61.5 | 97091 |
| 1780609200 | 76.13 | 11.01 | 16.91 | 66.66 | 76.53 | 64.87 | 75198 |
| 1780522800 | 65.12 | -4.58 | -6.57 | 69.19 | 69.19 | 62.3 | 112362 |
| 1780436400 | 69.7 | 0.99 | 1.44 | 69.97 | 72.18 | 68.45 | 34528 |
| 1780350000 | 68.71 | -6.27 | -8.36 | 74.46 | 74.46 | 68.5 | 66603 |
| 1780090800 | 74.98 | -6.08 | -7.50 | 80.74 | 80.74 | 73.49 | 60113 |
| 1780004400 | 81.06 | 1.97 | 2.49 | 80.6 | 81.5 | 76.99 | 51838 |
| 1779918000 | 79.09 | -0.64 | -0.80 | 80.42 | 81.61 | 78.62 | 55378 |
| 1779831600 | 79.73 | 3.73 | 4.91 | 75.98 | 81 | 75.5 | 74752 |
| 1779745200 | 76 | 2.29 | 3.11 | 74.02 | 76 | 74.02 | 16693 |
| 1779486000 | 73.71 | 1.91 | 2.66 | 72.9 | 76 | 72.9 | 58978 |
| 1779399600 | 71.8 | 1.6 | 2.28 | 69.83 | 71.85 | 69.29 | 40451 |
| 1779313200 | 70.2 | 0.92 | 1.33 | 70.97 | 71 | 67.24 | 33930 |
| 1779226800 | 69.28 | -2.5 | -3.48 | 71.08 | 71.2 | 66.349999 | 61273 |
| 1778881200 | 71.78 | -2.35 | -3.17 | 71.8 | 73.15 | 69.95 | 42072 |
| 1778794800 | 74.13 | 0.67 | 0.91 | 73.08 | 74.94 | 71.7 | 29573 |
| 1778708400 | 73.46 | 0.51 | 0.70 | 72.86 | 75.84 | 72.22 | 76622 |
| 1778622000 | 72.95 | -2.39 | -3.17 | 74.44 | 74.75 | 70.45 | 35541 |
| 1778535600 | 75.34 | 0.44 | 0.59 | 75.26 | 76.36 | 72.18 | 51899 |
| 1778276400 | 74.9 | 3.21 | 4.48 | 71.79 | 75.78 | 70.88 | 57010 |
| 1778190000 | 71.69 | 4.48 | 6.67 | 67.76 | 73.6 | 66.4 | 46779 |
| 1778103600 | 67.21 | 2.03 | 3.11 | 65.26 | 69.1 | 64.209999 | 107336 |
| 1778017200 | 65.18 | -1.15 | -1.73 | 65.68 | 68.82 | 63 | 65345 |
| 1777930800 | 66.33 | 0.33 | 0.50 | 66 | 68 | 65.39 | 37921 |
| 1777671600 | 66 | -0.74 | -1.11 | 66.61 | 66.91 | 65.37 | 41168 |
| 1777585200 | 66.739999 | 6.54 | 10.86 | 61.36 | 67.32 | 61.36 | 46329 |
| 1777498800 | 60.2 | -2.47 | -3.94 | 62.35 | 62.35 | 59 | 39720 |
| 1777412400 | 62.67 | -0.61 | -0.96 | 61.66 | 63.41 | 60.75 | 41078 |
| 1777326000 | 63.28 | -1.99 | -3.05 | 66.41 | 66.41 | 60.59 | 54288 |
| 1777066800 | 65.269999 | -0.89 | -1.35 | 66.54 | 68.53 | 64.93 | 40304 |
| 1776980400 | 66.16 | -1.97 | -2.89 | 69.19 | 69.25 | 64.84 | 38809 |
| 1776894000 | 68.13 | -1.26 | -1.82 | 71.42 | 71.97 | 66.22 | 53758 |
| 1776807600 | 69.39 | -3.63 | -4.97 | 73.51 | 76.02 | 69.18 | 73952 |
| 1776721200 | 73.02 | 2.08 | 2.93 | 70.92 | 73.95 | 70.92 | 50883 |
| 1776462000 | 70.94 | 1.19 | 1.71 | 72.35 | 72.6 | 69.75 | 66416 |
| 1776375600 | 69.75 | 5.05 | 7.81 | 64.47 | 71.01 | 64.25 | 95081 |
| 1776289200 | 64.7 | 2.68 | 4.32 | 62.33 | 65.17 | 60.87 | 43004 |
| 1776202800 | 62.02 | 0.06 | 0.10 | 62.29 | 65.819999 | 60.52 | 45553 |
| 1776116400 | 61.96 | 1.83 | 3.04 | 61.2 | 63.02 | 58.8 | 35662 |
| 1775857200 | 60.13 | -1.44 | -2.34 | 63.52 | 64.28 | 58.75 | 53636 |
| 1775770800 | 61.57 | 0.94 | 1.55 | 61.05 | 63.46 | 60.76 | 30109 |
| 1775684400 | 60.63 | 0.77 | 1.29 | 61.5 | 64.459999 | 59.75 | 40549 |
| 1775598000 | 59.86 | 0.09 | 0.15 | 61.12 | 61.67 | 58.75 | 29893 |
| 1775511600 | 59.77 | 4.28 | 7.71 | 55.5 | 60 | 55.5 | 40898 |
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.
