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 | -8.34 | -12.7679118187 | 65.32 | 65.6 | 56.33 | 4602018 | 61.89204422 | SP |
| 4 | -14.34 | -20.1065619742 | 71.32 | 71.525 | 56.33 | 3473302 | 66.30769438 | SP |
| 12 | -4.19 | -6.8497629557 | 61.17 | 71.525 | 56.33 | 4177976 | 64.11259328 | SP |
| 26 | -23.76 | -29.4277929155 | 80.74 | 85.3891 | 54.205 | 5394999 | 67.52270177 | SP |
| 52 | -35.11 | -38.1257465523 | 92.09 | 110.25 | 54.205 | 4975290 | 79.81827659 | SP |
| 156 | 14.99 | 35.6989759467 | 41.99 | 110.25 | 33.77 | 5747574 | 68.5772847 | SP |
| 260 | 14.99 | 35.6989759467 | 41.99 | 110.25 | 33.77 | 5747574 | 68.5772847 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439400 | 58.46 | -3.74 | -6.01 | 59.99 | 60.05 | 57.73 | 7748945 |
| 1780353000 | 62.2 | -1.7 | -2.66 | 62.4 | 62.6199 | 61.4003 | 5155585 |
| 1780093800 | 63.9 | 0.06 | 0.09 | 63.505 | 64.64 | 63.015 | 2956817 |
| 1780007400 | 63.84 | -1.38 | -2.12 | 63.57 | 64.09 | 63.06 | 3420888 |
| 1779921000 | 65.22 | -0.84 | -1.27 | 65.319999 | 65.599999 | 64.87 | 3727854 |
| 1779834600 | 66.06 | 0.08 | 0.12 | 66.76 | 67.95 | 65.84 | 4361520 |
| 1779489000 | 65.98 | -1.58 | -2.34 | 67.2 | 67.275 | 65.78 | 2802080 |
| 1779402600 | 67.56 | -0.01 | -0.01 | 67.19 | 67.93 | 66.69 | 2537600 |
| 1779316200 | 67.57 | 0.75 | 1.12 | 67.21 | 67.73 | 66.855 | 2555889 |
| 1779229800 | 66.819999 | -0.05 | -0.07 | 66.569999 | 67.04 | 66.2 | 2079277 |
| 1779143400 | 66.87 | -1.97 | -2.86 | 67.22 | 67.25 | 66.129999 | 4324191 |
| 1778884200 | 68.84 | -2.05 | -2.89 | 69.65 | 69.65 | 68.385 | 3596231 |
| 1778797800 | 70.89 | 1.59 | 2.29 | 69.54 | 71.475 | 69.23 | 4070508 |
| 1778711400 | 69.3 | -1.06 | -1.51 | 69.76 | 69.8 | 68.51 | 3141229 |
| 1778625000 | 70.36 | -0.99 | -1.39 | 70.18 | 70.41 | 69.455 | 2630103 |
| 1778538600 | 71.35 | 1.54 | 2.21 | 70.59 | 71.525 | 70 | 3156930 |
| 1778279400 | 69.81 | 0.01 | 0.01 | 69.31 | 70.015 | 69.19 | 1990010 |
| 1778193000 | 69.8 | -1.12 | -1.58 | 70.475 | 70.51 | 69.18 | 3092371 |
| 1778106600 | 70.92 | -0.16 | -0.23 | 71.32 | 71.45 | 70.64 | 2644718 |
| 1778020200 | 71.08 | 1.36 | 1.95 | 70.96 | 71.16 | 70.48 | 3733016 |
| 1777933800 | 69.72 | 1.42 | 2.08 | 68.73 | 70.325 | 68.32 | 4631770 |
| 1777674600 | 68.3 | 1.77 | 2.66 | 68.18 | 68.8 | 67.98 | 5076155 |
| 1777588200 | 66.53 | 0.82 | 1.25 | 66.3 | 66.775 | 66.22 | 2452778 |
| 1777501800 | 65.709999 | -0.77 | -1.16 | 66.95 | 66.959999 | 65.22 | 3410509 |
| 1777415400 | 66.48 | -0.47 | -0.70 | 66.319999 | 66.55 | 65.86 | 2182697 |
| 1777329000 | 66.95 | -0.66 | -0.98 | 67.67 | 68.17 | 66.587 | 3613424 |
| 1777069800 | 67.61 | -0.06 | -0.09 | 68.12 | 68.225 | 67.365 | 4028267 |
| 1776983400 | 67.67 | -1.02 | -1.48 | 67.57 | 68.53 | 67.019999 | 3615231 |
| 1776897000 | 68.69 | 3.37 | 5.16 | 68.33 | 69.24 | 68.185 | 4237836 |
| 1776810600 | 65.319999 | -1.12 | -1.69 | 66.209999 | 66.709999 | 65.129999 | 3248655 |
| 1776724200 | 66.44 | -1.04 | -1.54 | 65.5 | 66.62 | 65.06 | 3512518 |
| 1776465000 | 67.48 | 1.85 | 2.82 | 66.76 | 68.28 | 66.39 | 6905809 |
| 1776378600 | 65.629999 | 0.27 | 0.41 | 65.3 | 65.69 | 63.74 | 4050459 |
| 1776292200 | 65.36 | 0.65 | 1.00 | 64.8 | 65.58 | 64.11 | 3165567 |
| 1776205800 | 64.709999 | 0.81 | 1.27 | 64.925 | 66.319999 | 64.34 | 5327636 |
| 1776119400 | 63.9 | 0.05 | 0.08 | 62.01 | 64.019999 | 61.665 | 4763153 |
| 1775860200 | 63.85 | 1.02 | 1.62 | 62.97 | 63.89 | 62.615 | 2941954 |
| 1775773800 | 62.83 | 0.69 | 1.11 | 61.94 | 63.2 | 61.39 | 3766592 |
| 1775687400 | 62.14 | 2.05 | 3.41 | 63.12 | 63.23 | 61.53 | 3386899 |
| 1775601000 | 60.09 | -0.63 | -1.04 | 59.65 | 60.16 | 58.96 | 3504949 |
| 1775514600 | 60.72 | 2.36 | 4.04 | 60.48 | 61.3 | 60.24 | 4669918 |
| 1775169000 | 58.36 | -1 | -1.68 | 57.56 | 58.735 | 57.2002 | 4661497 |
| 1775082600 | 59.36 | 0.33 | 0.56 | 59.7 | 60.23 | 59.12 | 5399751 |
| 1774996200 | 59.03 | 1.14 | 1.97 | 58.12 | 59.69 | 57.81 | 6801344 |
| 1774909800 | 57.89 | 0.42 | 0.73 | 59.09 | 59.225 | 57.625 | 5555563 |
| 1774650600 | 57.47 | -2.19 | -3.67 | 58.07 | 58.09 | 57.05 | 6219539 |
| 1774564200 | 59.66 | -2.03 | -3.29 | 60.4 | 60.81 | 59.3 | 4542768 |
| 1774477800 | 61.69 | 1.29 | 2.14 | 62.39 | 62.685 | 61.44 | 4269712 |
| 1774391400 | 60.4 | -1.15 | -1.87 | 61.46 | 61.63 | 59.99 | 5151654 |
| 1774305000 | 61.55 | 0.43 | 0.70 | 61.68 | 62.55 | 61.03 | 5392994 |
| 1774045800 | 61.12 | -0.07 | -0.11 | 61.4 | 61.43 | 60.42 | 3460124 |
| 1773959400 | 61.19 | -0.7 | -1.13 | 60.4 | 61.48 | 59.9 | 4831304 |
| 1773873000 | 61.89 | -3.05 | -4.70 | 63.14 | 63.19 | 61.71 | 5041308 |
| 1773786600 | 64.94 | 0.5 | 0.78 | 64.23 | 65.269999 | 63.92 | 5362556 |
| 1773700200 | 64.44 | 2.46 | 3.97 | 64.37 | 64.93 | 63.57 | 6521833 |
| 1773441000 | 61.98 | 0.61 | 0.99 | 63.64 | 64.45 | 61.73 | 7058715 |
| 1773354600 | 61.37 | -0.2 | -0.32 | 61.05 | 61.57 | 60.4 | 5117194 |
| 1773268200 | 61.57 | 0.54 | 0.88 | 61.17 | 62.155 | 60.72 | 4716185 |
| 1773181800 | 61.03 | 0.9 | 1.50 | 61.77 | 62.57 | 60.36 | 5076320 |
| 1773095400 | 60.13 | 0.82 | 1.38 | 59.87 | 60.58 | 59.45 | 5183870 |
| 1772839800 | 59.31 | -2.74 | -4.42 | 60.07 | 60.19 | 58.98 | 5757230 |
| 1772753400 | 62.05 | -1.63 | -2.56 | 63.19 | 63.44 | 61.51 | 4832337 |
| 1772667000 | 63.68 | 4.23 | 7.12 | 62.48 | 64.56 | 62.13 | 6986013 |
| 1772580600 | 59.45 | -0.81 | -1.34 | 58.46 | 60.1 | 57.62 | 5116404 |
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.
