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 | -0.2 | -0.242630110397 | 82.43 | 84.5 | 80.8 | 773 | 82.75069426 | DR |
| 4 | 8.23 | 11.1216216216 | 74 | 84.5 | 70.85 | 1167 | 78.63936744 | DR |
| 12 | 24.78 | 43.1331592689 | 57.45 | 84.5 | 56.3 | 1556 | 66.16618043 | DR |
| 26 | 8.27 | 11.1817198486 | 73.96 | 84.5 | 52.05 | 1887 | 60.53546548 | DR |
| 52 | 22.36 | 37.3475864373 | 59.87 | 84.5 | 52.05 | 1998 | 64.5718743 | DR |
| 156 | -26.69 | -24.5042232831 | 108.92 | 113.19 | 52.05 | 4870 | 75.19309309 | DR |
| 260 | -36.76 | -30.8933523826 | 118.99 | 147.84 | 49.5 | 5060 | 85.71274783 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 82.23 | -0.44 | -0.53 | 84.08 | 84.39 | 82.23 | 860 |
| 1732051800 | 82.67 | 0.12 | 0.15 | 80.8 | 82.8 | 80.8 | 883 |
| 1731965340 | 82.55 | -0.65 | -0.78 | 83.76 | 83.76 | 81.68 | 883 |
| 1731619800 | 83.2 | 1.36 | 1.66 | 82.43 | 84.5 | 82.43 | 553 |
| 1731533400 | 81.84 | 1.76 | 2.20 | 80.89 | 83.51 | 80.89 | 1247 |
| 1731446940 | 80.08 | -0.96 | -1.18 | 81.2 | 81.2 | 79.6 | 403 |
| 1731360540 | 81.04 | 2.12 | 2.69 | 79.01 | 81.6 | 79.01 | 2764 |
| 1731101400 | 78.92 | 0.68 | 0.87 | 76.67 | 80.94 | 76.67 | 300 |
| 1731014940 | 78.24 | -1.36 | -1.71 | 80.4 | 80.4 | 78.24 | 64 |
| 1730928600 | 79.6 | 3.76 | 4.96 | 80.51 | 81.48 | 79.12 | 2246 |
| 1730842200 | 75.84 | 0.16 | 0.21 | 75.76 | 76.08 | 74.97 | 712 |
| 1730755800 | 75.68 | -3.6 | -4.54 | 78.56 | 78.56 | 75.68 | 530 |
| 1730496600 | 79.28 | 1.25 | 1.60 | 78.48 | 79.84 | 78.48 | 2627 |
| 1730410200 | 78.03 | -1.96 | -2.45 | 79.98 | 80.05 | 77.76 | 532 |
| 1730323800 | 79.99 | 0.31 | 0.39 | 79.76 | 80.5 | 79.02 | 243 |
| 1730237340 | 79.68 | 0.96 | 1.22 | 76.64 | 79.68 | 76.6 | 483 |
| 1730151000 | 78.72 | 3.52 | 4.68 | 77 | 78.85 | 76.02 | 1965 |
| 1729891800 | 75.2 | 2.96 | 4.10 | 72.99 | 76.22 | 72.99 | 2545 |
| 1729805400 | 72.24 | -0.88 | -1.20 | 74 | 76.6 | 70.85 | 2030 |
| 1729719000 | 73.12 | -0.33 | -0.45 | 73.85 | 74.13 | 72.52 | 990 |
| 1729632600 | 73.45 | -0.54 | -0.73 | 73.32 | 73.65 | 72 | 160 |
| 1729546140 | 73.99 | -0.63 | -0.84 | 75.36 | 75.36 | 73.5 | 1010 |
| 1729287000 | 74.62 | 1.47 | 2.01 | 73.88 | 75.25 | 73.43 | 1350 |
| 1729200540 | 73.15 | 0.65 | 0.90 | 71.49 | 73.5 | 71.49 | 113 |
| 1729114140 | 72.5 | 4.53 | 6.66 | 68.95 | 72.95 | 68.94 | 2524 |
| 1729027740 | 67.97 | 2.05 | 3.11 | 68.02 | 70.18 | 67.97 | 4841 |
| 1728941340 | 65.92 | -0.54 | -0.81 | 66.989999 | 66.989999 | 65.519999 | 631 |
| 1728682200 | 66.459999 | 1.08 | 1.65 | 66.019999 | 66.459999 | 65.519999 | 14 |
| 1728595740 | 65.379999 | -1.12 | -1.68 | 65.87 | 66.709999 | 65.29 | 299 |
| 1728509400 | 66.5 | 0.5 | 0.76 | 67 | 68.18 | 66.36 | 2271 |
| 1728422940 | 66 | 2.81 | 4.45 | 64 | 66.739999 | 64 | 946 |
| 1728336600 | 63.19 | 0.73 | 1.17 | 62.5 | 63.33 | 62.5 | 287 |
| 1728077400 | 62.46 | 2.96 | 4.97 | 61.06 | 65.14 | 61.06 | 1739 |
| 1727991000 | 59.5 | 0.67 | 1.14 | 57.65 | 59.52 | 57.65 | 1309 |
| 1727904540 | 58.83 | -0.51 | -0.86 | 59.04 | 59.04 | 58.01 | 3850 |
| 1727818200 | 59.34 | -2.02 | -3.29 | 61.21 | 61.32 | 59.34 | 11532 |
| 1727731800 | 61.36 | -1.76 | -2.79 | 61.85 | 62.76 | 61.28 | 3017 |
| 1727472600 | 63.12 | -1.07 | -1.67 | 64.86 | 64.86 | 63.12 | 19 |
| 1727386140 | 64.19 | 3.77 | 6.24 | 59.08 | 64.989999 | 59.08 | 4445 |
| 1727299740 | 60.42 | 0.18 | 0.30 | 60.84 | 60.84 | 60.42 | 632 |
| 1727213400 | 60.24 | 0.12 | 0.20 | 59.07 | 60.78 | 59.07 | 203 |
| 1727127000 | 60.12 | -0.66 | -1.09 | 61.5 | 61.5 | 59.81 | 608 |
| 1726867800 | 60.78 | 0.72 | 1.20 | 60.67 | 60.78 | 59.85 | 310 |
| 1726781400 | 60.06 | -0.32 | -0.53 | 61.14 | 61.14 | 60.06 | 2021 |
| 1726695000 | 60.38 | -0.58 | -0.95 | 61.08 | 61.08 | 60.38 | 211 |
| 1726608600 | 60.96 | 1.5 | 2.52 | 60.9 | 61.69 | 60.35 | 640 |
| 1726522200 | 59.46 | -0.44 | -0.73 | 59.4 | 59.88 | 58.79 | 633 |
| 1726263000 | 59.9 | -2.39 | -3.84 | 61.56 | 61.56 | 59.17 | 1027 |
| 1726176540 | 62.29 | 1.27 | 2.08 | 61.79 | 62.29 | 59.31 | 1295 |
| 1726090140 | 61.02 | -1.08 | -1.74 | 62.73 | 62.73 | 59.46 | 105 |
| 1726003740 | 62.1 | -0.28 | -0.45 | 62.38 | 63 | 61.48 | 104 |
| 1725917400 | 62.38 | 1.78 | 2.94 | 61.1 | 62.6 | 61.1 | 1495 |
| 1725658200 | 60.6 | 0.64 | 1.07 | 60.12 | 60.78 | 60.05 | 323 |
| 1725571800 | 59.96 | -0.04 | -0.07 | 60 | 62.3 | 59.96 | 4608 |
| 1725485400 | 60 | 0.16 | 0.27 | 58.64 | 60.5 | 58.64 | 110 |
| 1725399000 | 59.84 | -0.42 | -0.70 | 59.74 | 60.3 | 59.4 | 9261 |
| 1725312600 | 60.26 | 0.95 | 1.60 | 56.89 | 60.26 | 56.3 | 268 |
| 1725053400 | 59.31 | 0.58 | 0.99 | 59.5 | 61.46 | 59.31 | 3384 |
| 1724967000 | 58.73 | 2.39 | 4.24 | 57.45 | 59.34 | 57.45 | 669 |
| 1724880600 | 56.34 | 0.94 | 1.70 | 55.97 | 56.4 | 55.92 | 179 |
| 1724794140 | 55.4 | -0.64 | -1.14 | 56.04 | 56.25 | 54.97 | 80 |
| 1724707740 | 56.04 | -0.71 | -1.25 | 56.96 | 56.96 | 55.85 | 481 |
| 1724448600 | 56.75 | 0.2 | 0.35 | 56.5 | 57.42 | 56.5 | 316 |
| 1724362140 | 56.55 | -0.55 | -0.96 | 57.84 | 58.2 | 56.55 | 349 |
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
Premium
