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 | 4.16 | 6.2415603901 | 66.65 | 70.86 | 66.65 | 34951 | 68.3288179 | SP |
| 4 | 7.77 | 12.3255076142 | 63.04 | 70.86 | 63.02 | 22484 | 67.19709492 | SP |
| 12 | 6.76 | 10.5542544887 | 64.05 | 70.86 | 63.02 | 23832 | 67.24300856 | SP |
| 26 | 18.51 | 35.3919694073 | 52.3 | 70.86 | 51.78 | 19550 | 64.03597184 | SP |
| 52 | 18.56 | 35.5215311005 | 52.25 | 70.86 | 49.08 | 21082 | 59.25526153 | SP |
| 156 | -4.6 | -6.09998673916 | 75.41 | 77.91 | 37.41 | 37907 | 50.56821936 | SP |
| 260 | -26.02 | -26.8718372405 | 96.83 | 141 | 37.41 | 76098 | 92.64538373 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 69.66 | 0.4 | 0.58 | 69.86 | 70.7383 | 69.41 | 15439 |
| 1738884600 | 69.26 | 0.51 | 0.74 | 69.04 | 69.88 | 69.04 | 17442 |
| 1738798200 | 68.75 | 0.15 | 0.22 | 68.47 | 68.8 | 68.34 | 35827 |
| 1738711800 | 68.6 | 0.82 | 1.21 | 68.02 | 68.7515 | 67.97 | 7705 |
| 1738625400 | 67.78 | -0.77 | -1.12 | 66.65 | 68.2899 | 66.65 | 98344 |
| 1738366200 | 68.55 | -0.45 | -0.65 | 69.18 | 69.45 | 68.27 | 14777 |
| 1738279800 | 69 | 0.63 | 0.92 | 68.73 | 69.37 | 68.58 | 12756 |
| 1738193400 | 68.37 | -0.27 | -0.39 | 68.69 | 68.69 | 68.065 | 13027 |
| 1738107000 | 68.64 | 1.02 | 1.51 | 67.61 | 68.67 | 67.6 | 7589 |
| 1738020600 | 67.62 | 0.05 | 0.07 | 66.5 | 68 | 66.5 | 18336 |
| 1737761400 | 67.57 | 0.93 | 1.39 | 67.52 | 67.9719 | 67.52 | 11433 |
| 1737675000 | 66.641999 | 0 | 0.00 | 66.641999 | 66.641999 | 66.641999 | 0 |
| 1737588600 | 66.641999 | -0.26 | -0.39 | 66.959999 | 67.08 | 66.641999 | 13667 |
| 1737502200 | 66.9038 | 0.48 | 0.72 | 66.97 | 67.01 | 66.489999 | 25391 |
| 1737156600 | 66.4261 | 0.46 | 0.69 | 66.7 | 66.7 | 66.114999 | 6469 |
| 1737070200 | 65.97 | 0.36 | 0.55 | 65.66 | 66.239999 | 65.54 | 35387 |
| 1736983800 | 65.61 | 1.63 | 2.54 | 65.25 | 65.735 | 65.12 | 15306 |
| 1736897400 | 63.9842 | 0.33 | 0.52 | 64.239999 | 64.239999 | 63.63 | 19789 |
| 1736811000 | 63.6529 | -0.3 | -0.46 | 63.04 | 63.6529 | 63.02 | 36030 |
| 1736551800 | 63.95 | -1.48 | -2.26 | 64.3 | 64.34 | 63.65 | 35032 |
| 1736379000 | 65.428299 | -0.37 | -0.56 | 65.66 | 65.66 | 65.1772 | 5104 |
| 1736292600 | 65.7953 | -0.68 | -1.03 | 67 | 67.28 | 65.6063 | 27092 |
| 1736206200 | 66.48 | 0.55 | 0.84 | 66.61 | 66.86 | 66.275 | 69466 |
| 1735947000 | 65.9294 | 0.96 | 1.48 | 65.39 | 65.9294 | 65.39 | 2720 |
| 1735860600 | 64.969399 | 0.32 | 0.49 | 65.14 | 65.62 | 64.599999 | 49299 |
| 1735687800 | 64.65 | -0.51 | -0.78 | 65.43 | 65.43 | 64.65 | 8257 |
| 1735601400 | 65.16 | -0.46 | -0.70 | 64.629999 | 65.34 | 64.26 | 11623 |
| 1735342200 | 65.6205 | -0.96 | -1.45 | 65.98 | 66.09 | 65.19 | 6068 |
| 1735255800 | 66.5831 | 0.2 | 0.31 | 65.94 | 66.694999 | 65.92 | 14271 |
| 1735077840 | 66.3792 | 0.42 | 0.64 | 66.04 | 66.3792 | 65.8666 | 6051 |
| 1734996600 | 65.9559 | 0.56 | 0.85 | 65.42 | 65.9559 | 65.1855 | 20333 |
| 1734737400 | 65.3987 | 0.59 | 0.91 | 64.26 | 65.94 | 64.26 | 29708 |
| 1734651000 | 64.8074 | -0.35 | -0.53 | 65.629999 | 65.95 | 64.64 | 28902 |
| 1734564600 | 65.1541 | -3.23 | -4.72 | 68.74 | 68.74 | 64.959999 | 15548 |
| 1734478200 | 68.38 | -0.84 | -1.21 | 68.89 | 68.89 | 68.2801 | 60714 |
| 1734391800 | 69.22 | 0.16 | 0.23 | 68.91 | 69.32 | 68.69 | 31142 |
| 1734132600 | 69.064 | -0.25 | -0.36 | 69.37 | 69.37 | 68.5632 | 25535 |
| 1734046200 | 69.3115 | -0.4 | -0.57 | 69.65 | 69.91 | 69.29 | 4982 |
| 1733959800 | 69.71 | 0.99 | 1.44 | 69.05 | 69.7849 | 69.05 | 6734 |
| 1733873400 | 68.72 | -0.61 | -0.88 | 68.92 | 69.36 | 68.48 | 177555 |
| 1733787000 | 69.33 | -0.25 | -0.36 | 69.92 | 70.395 | 69.33 | 44547 |
| 1733527800 | 69.5775 | 1.2 | 1.75 | 69.19 | 69.5775 | 69.01 | 4101 |
| 1733441400 | 68.3807 | -1.24 | -1.78 | 69.52 | 69.52 | 68.3807 | 12923 |
| 1733355000 | 69.62 | 1 | 1.46 | 68.67 | 69.62 | 68.67 | 16472 |
| 1733268600 | 68.6199 | 0.03 | 0.04 | 68.34 | 68.88 | 68.34 | 7743 |
| 1733182200 | 68.59 | 0.16 | 0.23 | 68.89 | 68.89 | 68.145 | 22861 |
| 1732917840 | 68.43 | 0.42 | 0.62 | 68.43 | 68.5 | 68.1699 | 3014 |
| 1732750200 | 68.01 | -0.11 | -0.17 | 68.4 | 68.5 | 67.73 | 10820 |
| 1732663800 | 68.124 | -0.33 | -0.48 | 67.99 | 68.3 | 67.82 | 14158 |
| 1732577400 | 68.45 | 1.97 | 2.96 | 67.06 | 68.65 | 67.06 | 47095 |
| 1732318200 | 66.48 | 1.13 | 1.73 | 65.59 | 66.58 | 65.59 | 17368 |
| 1732231800 | 65.3463 | 0.74 | 1.14 | 64.51 | 65.519999 | 64.28 | 7444 |
| 1732145400 | 64.61 | 0.3 | 0.47 | 64.36 | 64.61 | 64.1675 | 5965 |
| 1732059000 | 64.31 | 0.17 | 0.27 | 63.16 | 64.355 | 63.16 | 4361 |
| 1731972600 | 64.14 | 0.24 | 0.38 | 64.05 | 64.44 | 63.97 | 27202 |
| 1731713400 | 63.9 | -0.67 | -1.03 | 64.349999 | 64.58 | 63.7 | 36793 |
| 1731627000 | 64.5651 | -1.19 | -1.82 | 65.349999 | 65.55 | 64.477 | 10347 |
| 1731540600 | 65.76 | -0.2 | -0.30 | 65.15 | 66.875 | 65.15 | 15804 |
| 1731454200 | 65.959999 | -0.32 | -0.48 | 65.97 | 66.444999 | 65.75 | 23358 |
| 1731367800 | 66.28 | 1.89 | 2.93 | 64.879999 | 66.4999 | 64.879999 | 9067 |
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
