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 | 0.6 | 0.940144155437 | 63.82 | 65.57 | 61.87 | 378978 | 63.6182323 | CS |
| 4 | 0.52 | 0.813771517997 | 63.9 | 66.92 | 61.555 | 421725 | 64.8276945 | CS |
| 12 | 0.055 | 0.0854501670162 | 64.365 | 67.81 | 61.555 | 379419 | 65.42360234 | CS |
| 26 | 2.73 | 4.4253525693 | 61.69 | 68.0205 | 57.77 | 363667 | 63.81431137 | CS |
| 52 | 6.63 | 11.4725731095 | 57.79 | 68.0205 | 56.36 | 417925 | 61.89186887 | CS |
| 156 | 2.22 | 3.5691318328 | 62.2 | 79.24 | 53.77 | 359261 | 65.12619912 | CS |
| 260 | -16.45 | -20.3412884877 | 80.87 | 87.96 | 50.58 | 338754 | 66.4258569 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731109200 | 64.42 | 0.48 | 0.75 | 64.33 | 65.1199 | 63.67 | 363813 |
| 1731022800 | 63.94 | -1.15 | -1.77 | 64.92 | 65.569999 | 63.89 | 322994 |
| 1730936400 | 65.09 | 2.29 | 3.65 | 63.78 | 65.569999 | 63.78 | 618923 |
| 1730850000 | 62.8 | 0.56 | 0.90 | 61.96 | 62.82 | 61.92 | 442663 |
| 1730763600 | 62.24 | -0.27 | -0.43 | 62.34 | 62.99 | 61.87 | 267699 |
| 1730500800 | 62.51 | -1.35 | -2.11 | 63.82 | 64.019999 | 62.31 | 251963 |
| 1730414400 | 63.86 | -0.62 | -0.96 | 64.5 | 65.06 | 63.81 | 427156 |
| 1730328000 | 64.48 | -0.03 | -0.05 | 64.879999 | 65.019999 | 64.37 | 341708 |
| 1730241600 | 64.51 | -0.76 | -1.16 | 64.73 | 64.95 | 64.26 | 315304 |
| 1730155200 | 65.269999 | 0.44 | 0.68 | 65.22 | 65.769999 | 65.08 | 239111 |
| 1729896000 | 64.83 | -0.79 | -1.20 | 65.989999 | 65.989999 | 64.78 | 186434 |
| 1729809600 | 65.62 | -0.21 | -0.32 | 66.16 | 66.16 | 65.36 | 247922 |
| 1729723200 | 65.83 | -0.56 | -0.84 | 66.39 | 66.41 | 65.62 | 428207 |
| 1729636800 | 66.39 | 0.14 | 0.21 | 66.16 | 66.79 | 65.59 | 804949 |
| 1729550400 | 66.25 | 1 | 1.53 | 65.48 | 66.4 | 64.569999 | 777669 |
| 1729291200 | 65.25 | 1.47 | 2.30 | 64.12 | 65.28 | 63.84 | 432503 |
| 1729204800 | 63.78 | -3.02 | -4.52 | 64.8 | 65.15 | 61.555 | 1292840 |
| 1729118400 | 66.8 | 1.24 | 1.89 | 65.959999 | 66.92 | 65.879999 | 332930 |
| 1729032000 | 65.56 | 0.3 | 0.46 | 65.66 | 66.349999 | 65.26 | 314329 |
| 1728945600 | 65.26 | 0.39 | 0.60 | 64.84 | 65.3 | 64.51 | 247518 |
| 1728686400 | 64.87 | 0.97 | 1.52 | 63.9 | 64.97 | 63.9 | 167132 |
| 1728600000 | 63.9 | -0.45 | -0.70 | 64.019999 | 64.54 | 63.74 | 261464 |
| 1728513600 | 64.349999 | -0.14 | -0.22 | 64.65 | 65.3 | 64.14 | 249870 |
| 1728427200 | 64.489999 | 0.24 | 0.37 | 64.29 | 65.019999 | 64.215 | 352030 |
| 1728340800 | 64.25 | -0.87 | -1.34 | 64.86 | 65 | 63.825 | 352569 |
| 1728081600 | 65.12 | 0.09 | 0.14 | 65 | 65.47 | 64.805 | 236395 |
| 1727995200 | 65.03 | -0.66 | -1.00 | 65.459999 | 65.59 | 65 | 169740 |
| 1727908800 | 65.69 | -1.24 | -1.85 | 66.54 | 67.06 | 65.519999 | 284725 |
| 1727822400 | 66.93 | -0.36 | -0.53 | 67.27 | 67.55 | 66.769999 | 268055 |
| 1727736000 | 67.29 | 0.15 | 0.22 | 67.26 | 67.655 | 66.92 | 229067 |
| 1727476800 | 67.14 | 0.8 | 1.21 | 66.65 | 67.36 | 66.65 | 254621 |
| 1727390400 | 66.34 | -0.44 | -0.66 | 66.86 | 67.225 | 66.209999 | 200380 |
| 1727304000 | 66.78 | -0.01 | -0.01 | 67.21 | 67.26 | 66.48 | 323308 |
| 1727217600 | 66.79 | -0.31 | -0.46 | 66.959999 | 67.48 | 66.6401 | 272582 |
| 1727131200 | 67.099999 | 0.54 | 0.81 | 66.89 | 67.23 | 66.58 | 376367 |
| 1726872000 | 66.56 | -0.21 | -0.31 | 66.54 | 66.9 | 65.95 | 1160548 |
| 1726785600 | 66.769999 | -0.03 | -0.04 | 66.86 | 66.86 | 66 | 433227 |
| 1726699200 | 66.8 | -0.12 | -0.18 | 66.81 | 67.6 | 66.5901 | 331058 |
| 1726612800 | 66.92 | -0.03 | -0.04 | 67.3 | 67.81 | 66.83 | 196187 |
| 1726526400 | 66.95 | 0.67 | 1.01 | 66.599999 | 67.14 | 66.489999 | 334401 |
| 1726267200 | 66.28 | 1.27 | 1.95 | 65.5 | 66.31 | 65.41 | 383342 |
| 1726180800 | 65.01 | 0.24 | 0.37 | 64.72 | 65.489999 | 64.72 | 424699 |
| 1726094400 | 64.769999 | -2.14 | -3.20 | 65.849999 | 65.87 | 64.42 | 648563 |
| 1726008000 | 66.91 | 1.17 | 1.78 | 65.69 | 66.94 | 65.69 | 294213 |
| 1725921600 | 65.739999 | 0.2 | 0.31 | 65.54 | 65.989999 | 64.91 | 323434 |
| 1725662400 | 65.54 | -0.42 | -0.64 | 66.129999 | 66.36 | 65.47 | 277161 |
| 1725576000 | 65.959999 | 0.16 | 0.24 | 66.239999 | 66.56 | 65.89 | 388765 |
| 1725489600 | 65.8 | -0.35 | -0.53 | 66.18 | 66.599999 | 65.56 | 288013 |
| 1725403200 | 66.15 | 0.18 | 0.27 | 65.709999 | 66.215 | 65.5 | 655782 |
| 1725057600 | 65.97 | 0.51 | 0.78 | 65.69 | 66.03 | 65.28 | 855019 |
| 1724971200 | 65.459999 | 0.16 | 0.25 | 65.62 | 65.87 | 65.01 | 287471 |
| 1724884800 | 65.3 | 0.16 | 0.25 | 64.93 | 66.099999 | 64.93 | 248527 |
| 1724798400 | 65.14 | -0.39 | -0.60 | 65.489999 | 66.09 | 65 | 250484 |
| 1724712000 | 65.53 | -0.07 | -0.11 | 65.98 | 66.37 | 65.5 | 431715 |
| 1724452800 | 65.599999 | 0.76 | 1.17 | 65.2 | 65.76 | 64.989999 | 351502 |
| 1724366400 | 64.84 | -0.17 | -0.26 | 64.94 | 65.01 | 64.394999 | 193818 |
| 1724280000 | 65.01 | 0.33 | 0.51 | 64.61 | 65.069999 | 64.37 | 356358 |
| 1724193600 | 64.68 | 0.18 | 0.28 | 64.319999 | 65.239999 | 64.2 | 426272 |
| 1724107200 | 64.5 | -0.22 | -0.34 | 64.84 | 65.06 | 64.42 | 295183 |
| 1723848000 | 64.72 | 0.47 | 0.73 | 64.459999 | 64.875 | 64.08 | 370686 |
| 1723761600 | 64.25 | 0.39 | 0.61 | 64.65 | 64.6525 | 63.59 | 413961 |
| 1723675200 | 63.86 | -0.13 | -0.20 | 64 | 64.08 | 63.5501 | 248234 |
| 1723588800 | 63.99 | 0.51 | 0.80 | 63.9 | 64.2 | 63.5101 | 269170 |
| 1723502400 | 63.48 | -0.73 | -1.14 | 63.94 | 64.01 | 63.18 | 226964 |
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
