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 | -4.18591628167 | 71.43 | 74.32 | 67.44 | 368860 | 70.13034513 | SP |
| 4 | -0.21 | -0.305899490168 | 68.65 | 76.9 | 67 | 371759 | 71.61503867 | SP |
| 12 | 9.18 | 15.4910563618 | 59.26 | 76.9 | 58.88 | 360736 | 68.47763749 | SP |
| 26 | 14.69 | 27.3302325581 | 53.75 | 76.9 | 51.995 | 463651 | 61.56295909 | SP |
| 52 | 27.7 | 67.9921453117 | 40.74 | 76.9 | 39.925 | 313263 | 57.43018689 | SP |
| 156 | 37.44 | 120.774193548 | 31 | 76.9 | 27.52 | 185468 | 47.1065282 | SP |
| 260 | 34.17 | 99.7081995915 | 34.27 | 76.9 | 24.29 | 139516 | 43.63201342 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 68.44 | -1.34 | -1.92 | 70.06 | 70.6338 | 67.44 | 573416 |
| 1782945000 | 69.78 | -3.12 | -4.28 | 71.4 | 71.4 | 69.6601 | 398078 |
| 1782858600 | 72.9 | 1.22 | 1.70 | 72.06 | 74.32 | 71.83 | 268683 |
| 1782772200 | 71.68 | -0.42 | -0.58 | 71.43 | 71.86 | 69.75 | 235263 |
| 1782513000 | 72.1 | -1.35 | -1.84 | 71.3 | 72.9 | 70.6279 | 284724 |
| 1782426600 | 73.45 | 1.74 | 2.43 | 73.85 | 75.31 | 72.43 | 600828 |
| 1782340200 | 71.71 | 0.3 | 0.42 | 71.53 | 72.27 | 70.68 | 259814 |
| 1782253800 | 71.41 | -4.78 | -6.27 | 71.31 | 73.95 | 71 | 418777 |
| 1782167400 | 76.19 | 0.1 | 0.13 | 76.31 | 76.9 | 76.01 | 363889 |
| 1781821800 | 76.09 | 2.83 | 3.86 | 75 | 76.3099 | 74 | 426222 |
| 1781735400 | 73.26 | 0.39 | 0.54 | 74.22 | 74.92 | 73.03 | 185288 |
| 1781649000 | 72.87 | -1.16 | -1.57 | 74.3 | 74.4 | 72.54 | 207932 |
| 1781562600 | 74.03 | 2.49 | 3.48 | 74.31 | 74.39 | 73.65 | 313871 |
| 1781303400 | 71.54 | 0.35 | 0.49 | 71.36 | 71.8799 | 70.57 | 385072 |
| 1781217000 | 71.19 | 4.02 | 5.98 | 68.19 | 71.4499 | 68.19 | 702779 |
| 1781130600 | 67.17 | -1.98 | -2.86 | 67.64 | 69.02 | 67.11 | 255243 |
| 1781044200 | 69.15 | 0.98 | 1.44 | 70.46 | 70.84375 | 67 | 381294 |
| 1780957800 | 68.17 | 1.43 | 2.14 | 68.65 | 68.96 | 67.7671 | 430398 |
| 1780698600 | 66.739999 | -5.94 | -8.17 | 69.78 | 69.83 | 66.54 | 582577 |
| 1780612200 | 72.68 | -1.15 | -1.56 | 72.71 | 72.85 | 71.4 | 247182 |
| 1780525800 | 73.83 | -0.97 | -1.30 | 74.8 | 74.8 | 73.0601 | 347994 |
| 1780439400 | 74.8 | 0.63 | 0.85 | 74.63 | 74.86 | 73.73 | 606310 |
| 1780353000 | 74.17 | 1.65 | 2.28 | 73.45 | 74.5 | 72.5892 | 396502 |
| 1780093800 | 72.52 | -0.28 | -0.38 | 73.12 | 73.12 | 72.25 | 283847 |
| 1780007400 | 72.8 | 0.57 | 0.79 | 71.85 | 72.9699 | 71.23 | 755365 |
| 1779921000 | 72.23 | 0.75 | 1.05 | 73.1 | 73.1 | 71.48 | 394092 |
| 1779834600 | 71.48 | 3.96 | 5.86 | 71.15 | 71.64 | 69.25 | 398331 |
| 1779489000 | 67.52 | -0.46 | -0.68 | 68 | 68.17 | 67.52 | 270283 |
| 1779402600 | 67.98 | 1.31 | 1.96 | 66.989999 | 68.24 | 66.8 | 215869 |
| 1779316200 | 66.67 | 1.8 | 2.77 | 65.15 | 66.8 | 65.066999 | 328810 |
| 1779229800 | 64.87 | -1.07 | -1.62 | 64.75 | 65.58 | 63.59 | 339127 |
| 1779143400 | 65.94 | 0.33 | 0.50 | 66.01 | 66.845 | 65.18 | 334781 |
| 1778884200 | 65.61 | -2.54 | -3.73 | 66.11 | 66.11 | 65.1002 | 332731 |
| 1778797800 | 68.15 | 0.31 | 0.46 | 67.35 | 68.43 | 67.34 | 313741 |
| 1778711400 | 67.84 | 1.22 | 1.83 | 67.28 | 68.39 | 67.0701 | 581488 |
| 1778625000 | 66.62 | -2.49 | -3.60 | 68.04 | 68.04 | 65.6001 | 678131 |
| 1778538600 | 69.11 | 0.24 | 0.35 | 69.66 | 69.66 | 68.718762 | 305141 |
| 1778279400 | 68.87 | 1.76 | 2.62 | 68.13 | 68.89 | 67.4649 | 443511 |
| 1778193000 | 67.11 | -0.96 | -1.41 | 68.34 | 68.34 | 66.92 | 223566 |
| 1778106600 | 68.07 | 3.19 | 4.92 | 66.825 | 68.1 | 66.56 | 381794 |
| 1778020200 | 64.879999 | 1.81 | 2.87 | 64.019999 | 65.14 | 63.9228 | 464628 |
| 1777933800 | 63.07 | -0.07 | -0.11 | 63.84 | 64 | 62.5516 | 332403 |
| 1777674600 | 63.14 | 0.11 | 0.17 | 62.76 | 63.7082 | 61.7501 | 247275 |
| 1777588200 | 63.03 | 1.52 | 2.47 | 62.11 | 63.0302 | 61.76 | 473008 |
| 1777501800 | 61.51 | -0.89 | -1.43 | 62.55 | 62.55 | 61.2955 | 335608 |
| 1777415400 | 62.4 | -0.5 | -0.79 | 62.23 | 62.72 | 61.72 | 291014 |
| 1777329000 | 62.9 | -0.15 | -0.24 | 63.22 | 63.3802 | 62.7 | 256210 |
| 1777069800 | 63.05 | 1.23 | 1.99 | 62.85 | 63.3199 | 62.4701 | 224863 |
| 1776983400 | 61.82 | -1.41 | -2.23 | 62.3 | 62.98 | 61.14 | 256964 |
| 1776897000 | 63.23 | 1.36 | 2.20 | 62.82 | 63.24 | 62.6 | 189112 |
| 1776810600 | 61.87 | -0.79 | -1.26 | 63.01 | 63.25 | 61.58 | 233352 |
| 1776724200 | 62.66 | -0.61 | -0.96 | 62.92 | 62.92 | 62.24 | 239971 |
| 1776465000 | 63.27 | 1.54 | 2.49 | 63.08 | 63.73 | 62.945 | 278303 |
| 1776378600 | 61.73 | 0.09 | 0.15 | 61.42 | 61.975 | 61.4038 | 328378 |
| 1776292200 | 61.64 | -0.23 | -0.37 | 61.7 | 61.9097 | 61.34 | 272000 |
| 1776205800 | 61.87 | 1.36 | 2.25 | 61.09 | 61.87 | 60.92 | 374242 |
| 1776119400 | 60.51 | 0.63 | 1.05 | 59.26 | 60.53 | 58.88 | 311786 |
| 1775860200 | 59.88 | 0.47 | 0.79 | 59.95 | 60.1999 | 59.51 | 362383 |
| 1775773800 | 59.41 | -0.08 | -0.13 | 58.82 | 59.584 | 58.2801 | 330256 |
| 1775687400 | 59.49 | 3.66 | 6.56 | 58.58 | 62 | 56.83 | 479057 |
| 1775601000 | 55.83 | 0.15 | 0.27 | 55.54 | 55.84 | 54.57 | 246564 |
| 1775514600 | 55.68 | 0.55 | 1.00 | 55.615 | 55.97 | 55.31 | 263705 |
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.
