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 | -0.7049 | -1.00916249105 | 69.85 | 70.02 | 69.119 | 15462 | 69.57048217 | SP |
| 4 | -1.7449 | -2.46141910001 | 70.89 | 70.965 | 69.119 | 10414 | 70.13326231 | SP |
| 12 | -1.4849 | -2.10236443438 | 70.63 | 72.09 | 69.119 | 22685 | 70.64240655 | SP |
| 26 | -1.7749 | -2.50267907501 | 70.92 | 72.469 | 69.119 | 47892 | 71.14545785 | SP |
| 52 | -2.4849 | -3.46907720229 | 71.63 | 72.469 | 69.08 | 38168 | 70.97042081 | SP |
| 156 | -4.9049 | -6.62376772451 | 74.05 | 74.6364 | 66.52 | 32715 | 70.72419904 | SP |
| 260 | -10.0649 | -12.7066027017 | 79.21 | 80.1001 | 66.52 | 38342 | 73.19124533 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 69.1451 | -0.07 | -0.09 | 69.19 | 69.27 | 69.1 | 19172 |
| 1781735400 | 69.2108 | -0.61 | -0.87 | 69.75 | 69.78 | 69.2 | 34622 |
| 1781649000 | 69.82 | -0.02 | -0.03 | 69.75 | 69.9 | 69.75 | 20142 |
| 1781562600 | 69.8428 | -0.06 | -0.09 | 69.9 | 69.91 | 69.82 | 12744 |
| 1781303400 | 69.9049 | -0.1 | -0.14 | 69.92 | 69.97 | 69.9 | 3030 |
| 1781217000 | 70.005 | -0.09 | -0.12 | 69.85 | 70.02 | 69.7 | 6774 |
| 1781130600 | 70.0903 | 0.04 | 0.06 | 70.18 | 70.23 | 70.0903 | 4474 |
| 1781044200 | 70.0482 | 0.02 | 0.03 | 70.16 | 70.16 | 70.02 | 13431 |
| 1780957800 | 70.03 | -0.03 | -0.04 | 70.15 | 70.15 | 70.01 | 7518 |
| 1780698600 | 70.06 | -0.2 | -0.28 | 70.35 | 70.35 | 70.06 | 10866 |
| 1780612200 | 70.26 | -0.06 | -0.08 | 70.335 | 70.35 | 70.26 | 5446 |
| 1780525800 | 70.3177 | -0.29 | -0.41 | 70.5 | 70.5 | 70.31 | 7802 |
| 1780439400 | 70.61 | 0.01 | 0.01 | 70.64 | 70.6701 | 70.61 | 5840 |
| 1780353000 | 70.6037 | -0.27 | -0.37 | 70.82 | 70.82 | 70.5582 | 10330 |
| 1780093800 | 70.8688 | -0.01 | -0.02 | 70.78 | 70.92 | 70.73 | 9660 |
| 1780007400 | 70.88 | 0.24 | 0.34 | 70.58 | 70.93 | 70.58 | 11148 |
| 1779921000 | 70.642 | -0.11 | -0.15 | 70.62 | 70.6705 | 70.62 | 2805 |
| 1779834600 | 70.7491 | 0.03 | 0.04 | 70.71 | 70.7998 | 70.71 | 4217 |
| 1779489000 | 70.72 | -0.18 | -0.26 | 70.83 | 70.83 | 70.7 | 19655 |
| 1779402600 | 70.9008 | -0.19 | -0.27 | 70.89 | 70.965 | 70.83 | 7371 |
| 1779316200 | 71.0902 | 0.04 | 0.05 | 71.03 | 71.11 | 70.99 | 20233 |
| 1779229800 | 71.0537 | -0.06 | -0.09 | 70.99 | 71.09 | 70.96 | 8191 |
| 1779143400 | 71.115 | 0.07 | 0.09 | 71.12 | 71.12 | 71.07 | 8124 |
| 1778884200 | 71.0481 | -0.15 | -0.21 | 71.02 | 71.15 | 71 | 9510 |
| 1778797800 | 71.2 | -0.09 | -0.13 | 71.31 | 71.31 | 71.15 | 11719 |
| 1778711400 | 71.29 | -0.04 | -0.06 | 71.33 | 71.35 | 71.275 | 5554 |
| 1778625000 | 71.3335 | -0.1 | -0.14 | 71.28 | 71.351 | 71.23 | 10295 |
| 1778538600 | 71.43 | 0.01 | 0.01 | 71.48 | 71.6 | 71.43 | 9328 |
| 1778279400 | 71.4195 | -0.14 | -0.20 | 71.36 | 71.46 | 71.3 | 20311 |
| 1778193000 | 71.56 | -0.13 | -0.18 | 71.71 | 71.71 | 71.56 | 15567 |
| 1778106600 | 71.69 | -0.06 | -0.08 | 71.8 | 71.8 | 71.6401 | 10063 |
| 1778020200 | 71.75 | -0.04 | -0.05 | 71.76 | 71.8 | 71.72 | 11631 |
| 1777933800 | 71.7858 | -0.09 | -0.13 | 71.79 | 71.83 | 71.76 | 9228 |
| 1777674600 | 71.88 | -0.06 | -0.08 | 72.06 | 72.09 | 71.88 | 13368 |
| 1777588200 | 71.94 | 0.52 | 0.72 | 71.49 | 71.951 | 71.49 | 19032 |
| 1777501800 | 71.425 | 0.02 | 0.02 | 71.38 | 71.47 | 71.32 | 5541 |
| 1777415400 | 71.4083 | -0.27 | -0.37 | 71.48 | 71.52 | 71.4 | 6364 |
| 1777329000 | 71.6741 | 0.18 | 0.26 | 71.84 | 71.84 | 71.6741 | 14678 |
| 1777069800 | 71.49 | 0.14 | 0.20 | 71.36 | 71.515 | 71.325 | 17306 |
| 1776983400 | 71.345 | -0.11 | -0.15 | 71.42 | 71.475 | 71.24 | 13249 |
| 1776897000 | 71.455 | 0 | 0.00 | 71.46 | 71.57 | 71.455 | 7138 |
| 1776810600 | 71.455 | -0.13 | -0.17 | 71.59 | 71.65 | 71.44 | 25775 |
| 1776724200 | 71.58 | 0.25 | 0.35 | 71.38 | 71.65 | 71.38 | 19627 |
| 1776465000 | 71.33 | 0.06 | 0.08 | 71.49 | 71.57 | 71.33 | 26611 |
| 1776378600 | 71.27 | 0.14 | 0.20 | 71.17 | 71.3399 | 71.17 | 14910 |
| 1776292200 | 71.13 | 0.19 | 0.27 | 70.96 | 71.1701 | 70.95 | 30076 |
| 1776205800 | 70.94 | 0.1 | 0.14 | 71.06 | 71.12 | 70.92 | 61603 |
| 1776119400 | 70.84 | 0.25 | 0.35 | 70.66 | 70.86 | 70.62 | 41818 |
| 1775860200 | 70.59 | -0.13 | -0.18 | 70.78 | 70.78 | 70.59 | 6504 |
| 1775773800 | 70.72 | 0.15 | 0.21 | 70.69 | 70.76 | 70.63 | 18914 |
| 1775687400 | 70.57 | 0.27 | 0.38 | 70.54 | 70.58 | 70.45 | 12934 |
| 1775601000 | 70.3 | 0.1 | 0.14 | 70.19 | 70.3282 | 70.18 | 75729 |
| 1775514600 | 70.2 | 0.03 | 0.05 | 70.39 | 70.39 | 70.16 | 24452 |
| 1775169000 | 70.165 | -0.17 | -0.23 | 70.2 | 70.21 | 70.14 | 16442 |
| 1775082600 | 70.33 | 0.09 | 0.13 | 70.33 | 70.414 | 70.28 | 83502 |
| 1774996200 | 70.2402 | 0.03 | 0.04 | 70.22 | 70.265 | 70 | 145130 |
| 1774909800 | 70.21 | -0.19 | -0.27 | 70.21 | 70.25 | 70.1 | 110558 |
| 1774650600 | 70.4 | -0.1 | -0.14 | 70.46 | 70.53 | 70.325 | 126321 |
| 1774564200 | 70.5 | -0.19 | -0.27 | 70.63 | 70.66 | 70.49 | 30416 |
| 1774477800 | 70.69 | -0.34 | -0.47 | 70.91 | 70.93 | 70.6607 | 164996 |
| 1774391400 | 71.025 | -0.25 | -0.34 | 71.13 | 71.15 | 70.925 | 35801 |
| 1774305000 | 71.27 | -0.02 | -0.03 | 71.28 | 71.51 | 71.2 | 58670 |
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.
