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 | 2.33 | 3.47916977751 | 66.97 | 69.45 | 66.865 | 158618 | 68.26933277 | SP |
| 4 | 1.18 | 1.73223722842 | 68.12 | 69.7847 | 66.29 | 150612 | 68.15588933 | SP |
| 12 | 6.1 | 9.65189873418 | 63.2 | 69.7847 | 62.94 | 141292 | 67.33731144 | SP |
| 26 | 9.64 | 16.1582299698 | 59.66 | 69.7847 | 59.085 | 139224 | 64.80885043 | SP |
| 52 | 8.5 | 13.9802631579 | 60.8 | 69.7847 | 58.87 | 106175 | 63.39663714 | SP |
| 156 | 16.32 | 30.8040770102 | 52.98 | 69.7847 | 47.23 | 129281 | 59.20425312 | SP |
| 260 | 3.4 | 5.1593323217 | 65.9 | 76.57 | 47.23 | 157777 | 60.92335268 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 69.3 | 0.91 | 1.33 | 68.65 | 69.47 | 68.65 | 301946 |
| 1782426600 | 68.39 | 0.08 | 0.12 | 68.595 | 68.7 | 67.71 | 145735 |
| 1782340200 | 68.31 | -0.28 | -0.41 | 68.63 | 68.87 | 67.98 | 276968 |
| 1782253800 | 68.59 | 0.86 | 1.27 | 67.59 | 68.685 | 67.59 | 99261 |
| 1782167400 | 67.73 | 0.85 | 1.27 | 66.97 | 68.0099 | 66.864999 | 112507 |
| 1781821800 | 66.879999 | -0.25 | -0.37 | 67.51 | 67.85 | 66.834999 | 105899 |
| 1781735400 | 67.13 | -1.53 | -2.23 | 68.6 | 68.65 | 67 | 153082 |
| 1781649000 | 68.66 | 0.07 | 0.10 | 68.73 | 69.21 | 68.475 | 196258 |
| 1781562600 | 68.59 | -0.98 | -1.41 | 69.33 | 69.42 | 68.42 | 220684 |
| 1781303400 | 69.57 | 0.66 | 0.96 | 68.98 | 69.7847 | 68.98 | 192786 |
| 1781217000 | 68.91 | -0.06 | -0.09 | 68.98 | 69.34 | 68.66 | 197554 |
| 1781130600 | 68.97 | 0.12 | 0.17 | 68.74 | 69.34 | 68.74 | 219850 |
| 1781044200 | 68.85 | 1.33 | 1.97 | 67.68 | 69.135 | 67.68 | 145804 |
| 1780957800 | 67.52 | -1.06 | -1.55 | 68.57 | 68.68 | 67.385 | 97322 |
| 1780698600 | 68.58 | 0.5 | 0.73 | 68.08 | 69.02 | 67.81 | 89844 |
| 1780612200 | 68.08 | 1.33 | 1.99 | 67.21 | 68.11 | 67.08 | 112157 |
| 1780525800 | 66.75 | 0.11 | 0.17 | 66.65 | 67.52 | 66.5901 | 135420 |
| 1780439400 | 66.64 | 0.15 | 0.23 | 66.53 | 66.834999 | 66.29 | 122668 |
| 1780353000 | 66.489999 | -1.15 | -1.70 | 67.41 | 67.41 | 66.489999 | 126099 |
| 1780093800 | 67.64 | -0.55 | -0.81 | 68.12 | 68.12 | 67.36 | 111730 |
| 1780007400 | 68.19 | -0.18 | -0.26 | 68.32 | 68.67 | 67.93 | 128967 |
| 1779921000 | 68.365 | -0.22 | -0.31 | 68.48 | 68.9 | 68.35 | 134731 |
| 1779834600 | 68.58 | 0.25 | 0.37 | 68.61 | 68.845 | 68.34 | 120505 |
| 1779489000 | 68.33 | 0.12 | 0.18 | 68.49 | 68.64 | 67.935 | 96735 |
| 1779402600 | 68.21 | 0.13 | 0.19 | 67.9 | 68.255 | 67.42 | 141318 |
| 1779316200 | 68.08 | 0.74 | 1.10 | 67.19 | 68.08 | 67.19 | 116799 |
| 1779229800 | 67.34 | 0.37 | 0.55 | 66.879999 | 67.435 | 66.697999 | 63605 |
| 1779143400 | 66.97 | 0.91 | 1.37 | 66.25 | 67.004999 | 66.25 | 77489 |
| 1778884200 | 66.065 | -1.08 | -1.60 | 66.849999 | 66.9 | 66.065 | 97990 |
| 1778797800 | 67.14 | -0.32 | -0.47 | 67.59 | 67.67 | 67.08 | 106397 |
| 1778711400 | 67.46 | -0.53 | -0.78 | 67.79 | 67.79 | 67.069999 | 292936 |
| 1778625000 | 67.99 | -0.02 | -0.03 | 68.18 | 68.18 | 67.575 | 84830 |
| 1778538600 | 68.01 | 0.19 | 0.28 | 67.81 | 68.39 | 67.75 | 88912 |
| 1778279400 | 67.82 | 0.16 | 0.24 | 67.91 | 68.2 | 67.77 | 168878 |
| 1778193000 | 67.66 | -0.6 | -0.88 | 68.28 | 68.28 | 67.3701 | 121733 |
| 1778106600 | 68.26 | 0.78 | 1.16 | 67.79 | 68.45 | 67.79 | 194351 |
| 1778020200 | 67.48 | 0.11 | 0.16 | 67.59 | 67.62 | 67.09 | 106204 |
| 1777933800 | 67.37 | -0.36 | -0.53 | 67.44 | 67.87 | 67.13 | 128477 |
| 1777674600 | 67.73 | -0.17 | -0.25 | 67.92 | 68.05 | 67.51 | 104484 |
| 1777588200 | 67.9 | 1.2 | 1.80 | 66.535 | 67.93 | 66.535 | 157374 |
| 1777501800 | 66.7 | -0.28 | -0.42 | 66.7 | 67.09 | 66.44 | 149818 |
| 1777415400 | 66.98 | 0.75 | 1.13 | 66.41 | 67 | 66.12 | 102925 |
| 1777329000 | 66.23 | -0.45 | -0.67 | 66.67 | 66.9 | 66.15 | 76268 |
| 1777069800 | 66.68 | -0.26 | -0.39 | 66.78 | 67.2999 | 66.68 | 99467 |
| 1776983400 | 66.94 | 0.92 | 1.39 | 65.989999 | 66.989999 | 65.989999 | 203902 |
| 1776897000 | 66.019999 | -0.53 | -0.80 | 66.81 | 67.08 | 65.8 | 121978 |
| 1776810600 | 66.55 | -1.22 | -1.80 | 67.69 | 67.78 | 66.525 | 206954 |
| 1776724200 | 67.77 | 0.22 | 0.33 | 67.37 | 67.795 | 67.2601 | 195037 |
| 1776465000 | 67.55 | 1.05 | 1.58 | 66.68 | 67.64 | 66.64 | 148206 |
| 1776378600 | 66.5 | 0.61 | 0.93 | 65.9 | 66.5 | 65.9 | 235567 |
| 1776292200 | 65.89 | -0.15 | -0.23 | 66.06 | 66.06 | 65.519999 | 241517 |
| 1776205800 | 66.04 | 0.56 | 0.86 | 65.43 | 66.084999 | 65.15 | 142007 |
| 1776119400 | 65.48 | 0.26 | 0.40 | 65.09 | 65.489999 | 64.819999 | 140209 |
| 1775860200 | 65.22 | 0.17 | 0.26 | 65.2 | 65.3673 | 64.95 | 58793 |
| 1775773800 | 65.05 | 0.62 | 0.96 | 64.3 | 65.56 | 64.18 | 73841 |
| 1775687400 | 64.43 | 1.08 | 1.70 | 64.129999 | 64.55 | 63.96 | 203817 |
| 1775601000 | 63.35 | -0.1 | -0.16 | 63.14 | 63.62 | 62.95 | 180865 |
| 1775514600 | 63.45 | 0.22 | 0.35 | 63.2 | 63.6299 | 62.94 | 78104 |
| 1775169000 | 63.23 | 0.99 | 1.59 | 61.9 | 63.33 | 61.9 | 122259 |
| 1775082600 | 62.24 | 0.35 | 0.57 | 61.97 | 62.44 | 61.87 | 88137 |
| 1774996200 | 61.89 | 0.99 | 1.63 | 61.45 | 62.26 | 61.1904 | 76474 |
| 1774909800 | 60.9 | 0.23 | 0.38 | 61.22 | 61.72 | 60.69 | 119625 |
| 1774650600 | 60.67 | -0.37 | -0.61 | 61 | 61.305 | 60.56 | 132604 |
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.
