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 | 0.68 | 1.06216807248 | 64.02 | 65.28 | 62.8372 | 6921 | 64.02844988 | SP |
| 4 | 3.37 | 5.4948638513 | 61.33 | 65.28 | 60.78 | 10321 | 63.30888636 | SP |
| 12 | -0.61 | -0.934007043332 | 65.31 | 66.23 | 60.085 | 19910 | 63.42897453 | SP |
| 26 | 5.82 | 9.88451086957 | 58.88 | 67.8942 | 57.2367 | 15746 | 63.04756727 | SP |
| 52 | 15.4 | 31.2373225152 | 49.3 | 67.8942 | 47.81 | 12678 | 60.40222433 | SP |
| 156 | 17 | 35.6394129979 | 47.7 | 67.8942 | 41.84 | 20130 | 51.1966197 | SP |
| 260 | 21.88 | 51.0976179355 | 42.82 | 67.8942 | 35.14 | 19141 | 50.09510841 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 64.7 | -0.42 | -0.64 | 65.4 | 65.56 | 64.69 | 3900 |
| 1738279800 | 65.12 | 1.22 | 1.90 | 64.769999 | 65.28 | 64.769999 | 7719 |
| 1738193400 | 63.9045 | 0.06 | 0.09 | 64.15 | 64.16 | 63.8228 | 5908 |
| 1738107000 | 63.8447 | 0.72 | 1.14 | 63.43 | 63.8447 | 63.43 | 6953 |
| 1738020600 | 63.125 | -0.84 | -1.32 | 63.51 | 63.51 | 62.8372 | 6595 |
| 1737761400 | 63.9672 | 0.18 | 0.28 | 64.019999 | 64.16 | 63.88 | 7434 |
| 1737675000 | 63.7909 | 0 | 0.00 | 63.7909 | 63.7909 | 63.7909 | 0 |
| 1737588600 | 63.7909 | 0.19 | 0.30 | 63.7 | 63.92 | 63.6492 | 17362 |
| 1737502200 | 63.6 | 0.49 | 0.78 | 63.38 | 63.77 | 63.38 | 73454 |
| 1737156600 | 63.11 | -0.3 | -0.47 | 63.13 | 63.54 | 63.0816 | 7689 |
| 1737070200 | 63.41 | 0.46 | 0.72 | 63.45 | 63.76 | 63.41 | 2492 |
| 1736983800 | 62.9547 | 0.99 | 1.59 | 62.59 | 62.9809 | 62.422 | 5419 |
| 1736897400 | 61.9695 | 0.36 | 0.58 | 61.63 | 62.0303 | 61.63 | 6523 |
| 1736811000 | 61.61 | -1.03 | -1.64 | 61.73 | 62.02 | 61.49 | 6067 |
| 1736551800 | 62.64 | 0.83 | 1.34 | 63.04 | 63.1474 | 62.64 | 8685 |
| 1736379000 | 61.81 | 0.32 | 0.52 | 61.97 | 61.97 | 61.4812 | 2204 |
| 1736292600 | 61.4924 | 0.45 | 0.73 | 61.81 | 61.81 | 61.4 | 3382 |
| 1736206200 | 61.0448 | 0.02 | 0.03 | 60.78 | 61.26 | 60.78 | 6289 |
| 1735947000 | 61.0254 | -0.43 | -0.71 | 61.33 | 61.33 | 61.0254 | 1255 |
| 1735860600 | 61.46 | 0.73 | 1.20 | 61.21 | 61.55 | 61.0847 | 7605 |
| 1735687800 | 60.73 | 0.43 | 0.71 | 60.27 | 60.7442 | 60.27 | 6833 |
| 1735601400 | 60.3 | -0.39 | -0.64 | 60.53 | 60.53 | 60.085 | 9190 |
| 1735342200 | 60.69 | -0.45 | -0.74 | 60.64 | 60.77 | 60.5127 | 11279 |
| 1735255800 | 61.14 | 0.43 | 0.70 | 60.95 | 61.19 | 60.88 | 11726 |
| 1735077840 | 60.7126 | 0.26 | 0.44 | 60.54 | 60.74 | 60.54 | 1097 |
| 1734996600 | 60.448 | -2.75 | -4.36 | 60.49 | 60.61 | 60.3458 | 8837 |
| 1734737400 | 63.2013 | 0.83 | 1.33 | 62.82 | 63.2887 | 62.8025 | 10865 |
| 1734651000 | 62.374 | -0.07 | -0.11 | 62.53 | 62.53 | 62.23 | 118830 |
| 1734564600 | 62.4448 | -1.36 | -2.13 | 63.675 | 63.7271 | 62.4448 | 8287 |
| 1734478200 | 63.8052 | -0.18 | -0.29 | 63.69 | 63.92 | 63.4201 | 12723 |
| 1734391800 | 63.9901 | 0.11 | 0.17 | 64.16 | 64.16 | 63.93 | 3219 |
| 1734132600 | 63.8833 | -0.81 | -1.25 | 64.04 | 64.2239 | 63.8833 | 3391 |
| 1734046200 | 64.69 | -1.3 | -1.97 | 65 | 65 | 64.685 | 6481 |
| 1733959800 | 65.989999 | 0.64 | 0.98 | 65.55 | 66.23 | 65.55 | 5209 |
| 1733873400 | 65.349999 | 0.79 | 1.22 | 65.319999 | 65.364999 | 65.25 | 2498 |
| 1733787000 | 64.56 | 0.88 | 1.38 | 64.9 | 65.03 | 64.48 | 125335 |
| 1733527800 | 63.6836 | -0.15 | -0.23 | 63.68 | 63.8673 | 63.6195 | 2984 |
| 1733441400 | 63.83 | -0.33 | -0.52 | 64.09 | 64.09 | 63.4847 | 6740 |
| 1733355000 | 64.1623 | 0.29 | 0.45 | 64.22 | 64.285 | 64.0601 | 255796 |
| 1733268600 | 63.8765 | 0.39 | 0.61 | 64.12 | 64.19 | 63.7742 | 6549 |
| 1733182200 | 63.49 | -0.59 | -0.92 | 63.73 | 63.8126 | 63.41 | 31249 |
| 1732917840 | 64.0797 | 0.61 | 0.96 | 64.06 | 64.0878 | 64.04 | 1285 |
| 1732750200 | 63.4698 | -0.03 | -0.04 | 63.9 | 63.9 | 63.34 | 4501 |
| 1732663800 | 63.4965 | 0.14 | 0.22 | 63.42 | 63.4965 | 63.3415 | 1261 |
| 1732577400 | 63.3595 | -1.96 | -2.99 | 63.79 | 63.85 | 63.14 | 19840 |
| 1732318200 | 65.315 | 0.95 | 1.48 | 64.83 | 65.48 | 64.83 | 9605 |
| 1732231800 | 64.364999 | 0.38 | 0.59 | 64.41 | 64.45 | 64.1618 | 10362 |
| 1732145400 | 63.9898 | 0.09 | 0.14 | 63.85 | 64.11 | 63.85 | 6387 |
| 1732059000 | 63.9 | 0.48 | 0.76 | 63.73 | 63.9 | 63.605 | 5007 |
| 1731972600 | 63.42 | 1.32 | 2.12 | 63.08 | 63.52 | 63.08 | 39298 |
| 1731713400 | 62.1047 | -0.11 | -0.18 | 62.44 | 62.57 | 62.0301 | 23118 |
| 1731627000 | 62.2194 | -0.16 | -0.25 | 62.03 | 62.43 | 62 | 13253 |
| 1731540600 | 62.378 | -0.64 | -1.01 | 63.27 | 63.27 | 62.29 | 62225 |
| 1731454200 | 63.0148 | -0.34 | -0.53 | 63.31 | 63.31 | 62.8928 | 6810 |
| 1731367800 | 63.3507 | -1.52 | -2.34 | 63.47 | 63.5047 | 63.0801 | 21252 |
| 1731108600 | 64.87 | -0.59 | -0.90 | 65.31 | 65.31 | 64.769999 | 13657 |
| 1731022200 | 65.4598 | 1.1 | 1.71 | 65.069999 | 65.7299 | 65.069999 | 11769 |
| 1730935800 | 64.3595 | -2.14 | -3.22 | 64.239999 | 64.75 | 63.98 | 16519 |
| 1730849400 | 66.503699 | 0.19 | 0.28 | 66.65 | 66.8 | 66.44 | 3340 |
| 1730763000 | 66.3173 | 0.11 | 0.16 | 66.54 | 66.5836 | 66.2201 | 3327 |
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
