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 | -4.29 | -6.01767428812 | 71.29 | 71.57 | 66.595 | 27982655 | 68.27515813 | SP |
| 4 | -1.93 | -2.79994197011 | 68.93 | 71.57 | 64.07 | 33698512 | 67.95846955 | SP |
| 12 | 10.05 | 17.6470588235 | 56.95 | 71.57 | 56.325 | 30000605 | 65.58613326 | SP |
| 26 | 12.43 | 22.7780831959 | 54.57 | 71.57 | 54.4301 | 37661479 | 61.18839689 | SP |
| 52 | 18.825 | 39.0762843799 | 48.175 | 71.57 | 47.9 | 31187221 | 57.57940529 | SP |
| 156 | 27.67 | 70.3534197813 | 39.33 | 71.57 | 36.375 | 28461028 | 47.55822034 | SP |
| 260 | 11.52 | 20.7642393655 | 55.48 | 71.57 | 33.485 | 33293304 | 45.54120407 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 67.19 | -0.77 | -1.13 | 66.34 | 67.715 | 66.269999 | 24294115 |
| 1782426600 | 67.96 | 0.71 | 1.06 | 68.905 | 68.99 | 67.27 | 24522412 |
| 1782340200 | 67.25 | 0.08 | 0.12 | 67.38 | 67.61 | 66.595 | 22970254 |
| 1782253800 | 67.17 | -4.04 | -5.67 | 67.245 | 68.23 | 67.065 | 39068966 |
| 1782167400 | 71.21 | 0.42 | 0.59 | 71.29 | 71.57 | 70.985 | 25368987 |
| 1781821800 | 70.79 | 2.23 | 3.25 | 70.18 | 70.92 | 70.15 | 49993870 |
| 1781735400 | 68.56 | -0.08 | -0.12 | 69.57 | 70.075 | 68.41 | 36130924 |
| 1781649000 | 68.64 | -1.11 | -1.59 | 69.33 | 69.735 | 68.5845 | 31903594 |
| 1781562600 | 69.75 | 1.87 | 2.75 | 69.61 | 69.88 | 69.375 | 37733220 |
| 1781303400 | 67.88 | 0.38 | 0.56 | 67.53 | 68.2 | 67.084999 | 39781966 |
| 1781217000 | 67.5 | 2.84 | 4.39 | 65.269999 | 67.595 | 65.175 | 43230951 |
| 1781130600 | 64.66 | -1.16 | -1.76 | 65.31 | 66.28 | 64.58 | 37473352 |
| 1781044200 | 65.819999 | 0.07 | 0.11 | 67.21 | 67.455 | 64.069999 | 42736386 |
| 1780957800 | 65.75 | 1.16 | 1.80 | 66.065 | 66.37 | 65.59 | 29057693 |
| 1780698600 | 64.59 | -4.51 | -6.53 | 66.73 | 66.885 | 64.36 | 56180308 |
| 1780612200 | 69.1 | -0.82 | -1.17 | 68.52 | 69.285 | 68.075 | 21250161 |
| 1780525800 | 69.92 | -0.88 | -1.24 | 70.42 | 70.47 | 69.56 | 22424016 |
| 1780439400 | 70.8 | 0.72 | 1.03 | 70.29 | 70.86 | 70.06 | 16571361 |
| 1780353000 | 70.08 | 1.48 | 2.16 | 69.38 | 70.51 | 69.13 | 31729839 |
| 1780093800 | 68.6 | -0.01 | -0.01 | 68.93 | 69.11 | 68.495 | 32143470 |
| 1780007400 | 68.61 | 0.22 | 0.32 | 67.645 | 68.77 | 67.425 | 33062018 |
| 1779921000 | 68.39 | -0.01 | -0.01 | 68.76 | 68.96 | 67.94 | 31992017 |
| 1779834600 | 68.4 | 2.52 | 3.83 | 67.715 | 68.495 | 67.69 | 25534235 |
| 1779489000 | 65.879999 | -0.15 | -0.23 | 66 | 66.39 | 65.739999 | 30818642 |
| 1779402600 | 66.03 | 0.57 | 0.87 | 65.23 | 66.345 | 65.05 | 28726734 |
| 1779316200 | 65.459999 | 1.2 | 1.87 | 64.489999 | 65.56 | 64.394999 | 32473835 |
| 1779229800 | 64.26 | -0.71 | -1.09 | 63.62 | 64.845 | 63.48 | 37123204 |
| 1779143400 | 64.97 | -0.1 | -0.15 | 65.66 | 65.76 | 64.382 | 37741973 |
| 1778884200 | 65.069999 | -2.31 | -3.43 | 65.23 | 65.465 | 64.715 | 34826393 |
| 1778797800 | 67.38 | 0.17 | 0.25 | 66.952 | 67.515 | 66.83 | 21177695 |
| 1778711400 | 67.21 | 1.39 | 2.11 | 66.569999 | 67.445 | 66.265 | 26064026 |
| 1778625000 | 65.819999 | -2.07 | -3.05 | 66.22 | 66.51 | 64.985 | 37801357 |
| 1778538600 | 67.89 | -0.05 | -0.07 | 67.83 | 68.15 | 67.585 | 14933634 |
| 1778279400 | 67.94 | 1.35 | 2.03 | 67.33 | 67.96 | 67.28 | 27605770 |
| 1778193000 | 66.59 | -0.9 | -1.33 | 67.67 | 67.67 | 66.48 | 34868489 |
| 1778106600 | 67.49 | 2.09 | 3.20 | 66.849999 | 67.59 | 66.635 | 35205308 |
| 1778020200 | 65.4 | 1.3 | 2.03 | 64.98 | 65.625 | 64.89 | 18687683 |
| 1777933800 | 64.099999 | -0.03 | -0.05 | 64.47 | 64.864999 | 63.81 | 19752180 |
| 1777674600 | 64.129999 | 0.14 | 0.22 | 63.84 | 64.665 | 63.8 | 22489638 |
| 1777588200 | 63.99 | 1.3 | 2.07 | 63.24 | 64.14 | 62.875 | 33301395 |
| 1777501800 | 62.69 | -0.3 | -0.48 | 63.07 | 63.1199 | 62.44 | 21066453 |
| 1777415400 | 62.99 | -0.65 | -1.02 | 62.79 | 63.115 | 62.53 | 20628773 |
| 1777329000 | 63.64 | -0.1 | -0.16 | 63.9 | 63.975 | 63.5 | 14689790 |
| 1777069800 | 63.74 | 1.39 | 2.23 | 63.28 | 63.82 | 63.095 | 26361191 |
| 1776983400 | 62.35 | -1.03 | -1.63 | 62.75 | 63.07 | 61.695 | 33211328 |
| 1776897000 | 63.38 | 1.13 | 1.82 | 62.99 | 63.415 | 62.885 | 19635645 |
| 1776810600 | 62.25 | -0.93 | -1.47 | 63.28 | 63.365 | 62.15 | 25521562 |
| 1776724200 | 63.18 | -0.46 | -0.72 | 63.11 | 63.26 | 62.78 | 20045917 |
| 1776465000 | 63.64 | 1.19 | 1.91 | 63.53 | 64.22 | 63.37 | 46462100 |
| 1776378600 | 62.45 | 0.25 | 0.40 | 62.43 | 62.73 | 62.055 | 32326167 |
| 1776292200 | 62.2 | -0.04 | -0.06 | 62.04 | 62.315 | 61.855 | 26372199 |
| 1776205800 | 62.24 | 1.17 | 1.92 | 61.6 | 62.26 | 61.57 | 24127367 |
| 1776119400 | 61.07 | 0.51 | 0.84 | 60.08 | 61.1299 | 60 | 24449798 |
| 1775860200 | 60.56 | 0.28 | 0.46 | 60.71 | 60.885 | 60.365 | 19664192 |
| 1775773800 | 60.28 | -0.16 | -0.26 | 59.76 | 60.515 | 59.485 | 35719221 |
| 1775687400 | 60.44 | 3.13 | 5.46 | 60.86 | 60.99 | 59.9 | 47819144 |
| 1775601000 | 57.31 | 0.2 | 0.35 | 57.17 | 57.33 | 56.325 | 27753464 |
| 1775514600 | 57.11 | 0.52 | 0.92 | 56.95 | 57.42 | 56.74 | 19722237 |
| 1775169000 | 56.59 | -0.64 | -1.12 | 55.57 | 57.03 | 55.43 | 33448688 |
| 1775082600 | 57.23 | 0.44 | 0.77 | 57.21 | 57.825 | 57.02 | 51152622 |
| 1774996200 | 56.79 | 2.04 | 3.73 | 54.935 | 56.86 | 54.88 | 65342855 |
| 1774909800 | 54.75 | -0.45 | -0.82 | 55.5 | 55.535 | 54.435 | 32273990 |
| 1774650600 | 55.2 | -0.27 | -0.49 | 55.35 | 55.74 | 55 | 37631782 |
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.
