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 | -2.99 | -4.53580097087 | 65.92 | 66.02 | 62.5 | 46553 | 64.13269312 | SP |
| 4 | -1.38 | -2.14585600995 | 64.31 | 66.36 | 62.49 | 48795 | 64.70786945 | SP |
| 12 | 2.39 | 3.94780310538 | 60.54 | 66.36 | 58.24 | 61091 | 62.38481059 | SP |
| 26 | 6.35 | 11.2230470131 | 56.58 | 66.36 | 56.1 | 90359 | 61.22971229 | SP |
| 52 | 8.4 | 15.40436457 | 54.53 | 66.36 | 53.25 | 96111 | 58.6273948 | SP |
| 156 | 15.32 | 32.1781138416 | 47.61 | 66.36 | 42.83 | 189185 | 51.41278765 | SP |
| 260 | 8.13 | 14.8357664234 | 54.8 | 66.36 | 38.78 | 188036 | 50.16894702 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 63.44 | 0.46 | 0.73 | 64.269999 | 64.349999 | 62.5 | 64300 |
| 1780957800 | 62.98 | -0.08 | -0.13 | 63.33 | 63.49 | 62.9515 | 33873 |
| 1780698600 | 63.06 | -2.64 | -4.02 | 64.349999 | 64.41 | 62.92 | 39138 |
| 1780612200 | 65.7 | 0.36 | 0.55 | 65.42 | 65.76 | 65.2851 | 28677 |
| 1780525800 | 65.34 | -0.91 | -1.37 | 65.92 | 66.019999 | 64.010099 | 66779 |
| 1780439400 | 66.248599 | 0.01 | 0.01 | 65.81 | 66.3083 | 65.81 | 27537 |
| 1780353000 | 66.239999 | 0.39 | 0.59 | 65.83 | 66.36 | 65.739999 | 40613 |
| 1780093800 | 65.849999 | -0.33 | -0.50 | 65.879999 | 65.959999 | 65.53 | 28685 |
| 1780007400 | 66.18 | 0.18 | 0.27 | 65.39 | 66.18 | 65.25 | 37627 |
| 1779921000 | 66 | -0.27 | -0.41 | 66.09 | 66.15 | 65.61 | 55603 |
| 1779834600 | 66.269999 | 1.4 | 2.16 | 66.05 | 66.36 | 66.019999 | 99436 |
| 1779489000 | 64.87 | 0.67 | 1.04 | 65.01 | 65.22 | 64.864999 | 54971 |
| 1779402600 | 64.2 | 0.42 | 0.66 | 63.92 | 64.569999 | 63.75 | 69078 |
| 1779316200 | 63.78 | 0.8 | 1.27 | 62.96 | 63.835 | 62.9 | 31296 |
| 1779229800 | 62.98 | -0.77 | -1.21 | 62.49 | 63.32 | 62.49 | 50800 |
| 1779143400 | 63.75 | 0.41 | 0.65 | 63.91 | 63.91 | 63.2601 | 72875 |
| 1778884200 | 63.34 | -1.26 | -1.95 | 63.46 | 63.7399 | 63.16 | 46272 |
| 1778797800 | 64.599999 | 0.04 | 0.06 | 64.56 | 64.8782 | 64.56 | 43590 |
| 1778711400 | 64.56 | 0.33 | 0.51 | 64.31 | 64.68 | 64.075 | 35953 |
| 1778625000 | 64.23 | -1.16 | -1.77 | 64.519999 | 64.79 | 63.87 | 48340 |
| 1778538600 | 65.39 | -0.36 | -0.55 | 65.7 | 65.879999 | 65.39 | 36382 |
| 1778279400 | 65.75 | 0.79 | 1.22 | 65.569999 | 65.93 | 65.569999 | 36554 |
| 1778193000 | 64.955299 | -0.55 | -0.85 | 65.73 | 65.73 | 64.9 | 35862 |
| 1778106600 | 65.51 | 0.63 | 0.97 | 65.23 | 65.65 | 65.150899 | 38790 |
| 1778020200 | 64.879999 | 1.19 | 1.86 | 64.51 | 64.879999 | 64.22 | 44126 |
| 1777933800 | 63.6937 | -0.27 | -0.42 | 64.03 | 64.325 | 63.57 | 41004 |
| 1777674600 | 63.96 | 0.08 | 0.13 | 63.98 | 64.5 | 63.85 | 36554 |
| 1777588200 | 63.88 | 1.07 | 1.70 | 63.38 | 64.09 | 63.175 | 46884 |
| 1777501800 | 62.81 | -0.59 | -0.93 | 63.28 | 63.2999 | 62.8 | 29622 |
| 1777415400 | 63.4 | -0.06 | -0.09 | 63.31 | 63.4 | 63.06 | 46694 |
| 1777329000 | 63.46 | -0.44 | -0.69 | 63.74 | 63.74 | 63.3701 | 33339 |
| 1777069800 | 63.898 | 0.51 | 0.81 | 63.67 | 63.98 | 63.545 | 37561 |
| 1776983400 | 63.3839 | -1.25 | -1.93 | 64.04 | 64.18 | 63.03 | 45115 |
| 1776897000 | 64.6344 | 0.8 | 1.26 | 64.55 | 64.8281 | 64.459999 | 34855 |
| 1776810600 | 63.83 | -0.99 | -1.53 | 64.75 | 64.9199 | 63.74 | 38729 |
| 1776724200 | 64.819999 | -0.51 | -0.78 | 64.819999 | 65 | 64.489999 | 55377 |
| 1776465000 | 65.33 | 1.18 | 1.84 | 65.23 | 65.78 | 65.19 | 91472 |
| 1776378600 | 64.15 | 0.15 | 0.23 | 64.04 | 64.3382 | 63.89 | 36737 |
| 1776292200 | 64 | -0.25 | -0.39 | 63.73 | 64.05 | 63.67 | 47343 |
| 1776205800 | 64.25 | 0.55 | 0.86 | 63.75 | 64.25 | 63.67 | 42195 |
| 1776119400 | 63.7 | 0.84 | 1.34 | 62.69 | 63.7 | 62.69 | 92042 |
| 1775860200 | 62.86 | 0.13 | 0.21 | 63 | 63.225907 | 62.74 | 40267 |
| 1775773800 | 62.73 | 0.11 | 0.18 | 62.21 | 62.9099 | 62.04 | 39273 |
| 1775687400 | 62.62 | 2.84 | 4.75 | 62.73 | 62.85 | 62.0601 | 50264 |
| 1775601000 | 59.78 | -0.19 | -0.32 | 59.63 | 60.02 | 59.07 | 70672 |
| 1775514600 | 59.97 | 0.22 | 0.37 | 59.93 | 60.38 | 59.71 | 55716 |
| 1775169000 | 59.75 | -0.48 | -0.80 | 59.26 | 60.36 | 59.14 | 360015 |
| 1775082600 | 60.23 | 0.13 | 0.22 | 60.32 | 60.85 | 60.22 | 75514 |
| 1774996200 | 60.1 | 1.59 | 2.72 | 58.66 | 60.245 | 58.62 | 91157 |
| 1774909800 | 58.51 | -0.33 | -0.56 | 59.04 | 59.08 | 58.24 | 111515 |
| 1774650600 | 58.84 | -0.05 | -0.08 | 59.04 | 59.42 | 58.62 | 53425 |
| 1774564200 | 58.8899 | -1.65 | -2.73 | 59.54 | 59.89 | 58.8899 | 47383 |
| 1774477800 | 60.54 | 1.2 | 2.01 | 60.59 | 60.83 | 60.28 | 28023 |
| 1774391400 | 59.345 | -1.01 | -1.67 | 58.91 | 59.73 | 58.91 | 53875 |
| 1774305000 | 60.35 | 1.59 | 2.71 | 59.78 | 60.68 | 59.5784 | 98656 |
| 1774045800 | 58.76 | -1.53 | -2.54 | 59.9 | 59.99 | 58.64 | 178778 |
| 1773959400 | 60.2919 | 0.47 | 0.79 | 59.16 | 60.5299 | 59.16 | 148038 |
| 1773873000 | 59.82 | -1.29 | -2.11 | 60.54 | 60.79 | 59.82 | 118034 |
| 1773786600 | 61.109 | 0.35 | 0.58 | 61.24 | 61.46 | 60.97 | 75488 |
| 1773700200 | 60.755 | 1.23 | 2.06 | 60.4 | 61 | 60.33 | 149477 |
| 1773441000 | 59.53 | -0.36 | -0.60 | 60.3 | 60.77 | 59.435 | 127380 |
| 1773354600 | 59.89 | -1.35 | -2.21 | 61.02 | 61.02 | 59.85 | 257986 |
| 1773268200 | 61.2427 | 0.3 | 0.50 | 61.13 | 61.55 | 60.825 | 107569 |
| 1773181800 | 60.94 | 0.04 | 0.07 | 61.04 | 61.95 | 60.7013 | 148891 |
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.
