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 | 0.47 | 0.707192296118 | 66.46 | 67.29 | 66.46 | 10821 | 66.87996148 | SP |
| 4 | -1.18 | -1.73249155777 | 68.11 | 68.94 | 66.46 | 16945 | 67.23929115 | SP |
| 12 | 2.23 | 3.44667697063 | 64.7 | 68.94 | 64.6101 | 15121 | 66.82064049 | SP |
| 26 | 5.53 | 9.00651465798 | 61.4 | 68.94 | 61.06 | 15161 | 65.88737258 | SP |
| 52 | 9.41 | 16.359527121 | 57.52 | 68.94 | 56.65 | 10158 | 64.18205698 | SP |
| 156 | 14.29 | 27.146656535 | 52.64 | 68.94 | 49.68 | 9552 | 60.01520799 | SP |
| 260 | 14.29 | 27.146656535 | 52.64 | 68.94 | 49.68 | 9552 | 60.01520799 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 66.93 | 0.07 | 0.11 | 66.84 | 66.97 | 66.65 | 22660 |
| 1782513000 | 66.8591 | -0.02 | -0.03 | 66.459999 | 67.14 | 66.459999 | 6780 |
| 1782426600 | 66.879999 | 0.13 | 0.19 | 66.599999 | 67.29 | 66.599999 | 6062 |
| 1782340200 | 66.75 | -0.1 | -0.15 | 67.16 | 67.16 | 66.62 | 4754 |
| 1782253800 | 66.8529 | 0.14 | 0.22 | 66.459999 | 66.93 | 66.459999 | 13851 |
| 1782167400 | 66.709199 | -0.43 | -0.63 | 67 | 67 | 66.5801 | 17409 |
| 1781821800 | 67.1355 | -0.14 | -0.21 | 67.65 | 67.65 | 67 | 22757 |
| 1781735400 | 67.2751 | -0.78 | -1.14 | 67.75 | 68.0677 | 67.225 | 12022 |
| 1781649000 | 68.051 | -0.01 | -0.01 | 68.94 | 68.94 | 68.051 | 12065 |
| 1781562600 | 68.06 | 0.17 | 0.25 | 68.42 | 68.42 | 68 | 18714 |
| 1781303400 | 67.89 | 0.28 | 0.42 | 67.61 | 68.0437 | 67.61 | 10338 |
| 1781217000 | 67.6083 | 0.85 | 1.27 | 66.849999 | 67.865 | 66.849999 | 24184 |
| 1781130600 | 66.76 | -0.31 | -0.46 | 67.099999 | 67.4322 | 66.67 | 30758 |
| 1781044200 | 67.069999 | 0.24 | 0.36 | 67 | 67.43 | 66.66 | 23705 |
| 1780957800 | 66.83 | -0.29 | -0.43 | 67.27 | 67.43 | 66.83 | 15545 |
| 1780698600 | 67.1191 | -0.64 | -0.95 | 67.9 | 67.9 | 66.94 | 37470 |
| 1780612200 | 67.76 | 0.29 | 0.43 | 68.02 | 68.02 | 67.56 | 20551 |
| 1780525800 | 67.47 | -0.52 | -0.76 | 68.11 | 68.11 | 67.47 | 15470 |
| 1780439400 | 67.99 | 0.44 | 0.65 | 68.11 | 68.11 | 67.625 | 6860 |
| 1780353000 | 67.55 | 0.01 | 0.01 | 67.069999 | 67.57 | 67.069999 | 10288 |
| 1780093800 | 67.5419 | 0.17 | 0.25 | 67.15 | 67.73 | 67.15 | 54035 |
| 1780007400 | 67.3734 | 0.05 | 0.07 | 67.32 | 67.49 | 67.32 | 3868 |
| 1779921000 | 67.3247 | -0.05 | -0.08 | 67.43 | 67.45 | 67.3172 | 8780 |
| 1779834600 | 67.3768 | -0.12 | -0.18 | 67.37 | 67.995 | 67.285 | 3857 |
| 1779489000 | 67.5001 | 0.51 | 0.76 | 66.86 | 67.8399 | 66.86 | 9557 |
| 1779402600 | 66.988 | 0.26 | 0.39 | 66.819999 | 67.099999 | 66.705 | 7589 |
| 1779316200 | 66.724999 | 0.13 | 0.20 | 66.599999 | 66.864999 | 66.489999 | 20366 |
| 1779229800 | 66.595 | -0.03 | -0.05 | 65.89 | 66.769999 | 65.89 | 15835 |
| 1779143400 | 66.6252 | 0.05 | 0.07 | 66.5 | 66.68 | 66.415 | 26865 |
| 1778884200 | 66.58 | -0.25 | -0.37 | 66.87 | 66.87 | 66.4324 | 21308 |
| 1778797800 | 66.829499 | 0.03 | 0.04 | 67.099999 | 67.099999 | 66.715 | 25997 |
| 1778711400 | 66.8 | -0.02 | -0.03 | 66.92 | 66.92 | 66.545 | 6783 |
| 1778625000 | 66.8215 | 0.05 | 0.08 | 67.31 | 67.31 | 66.43 | 26032 |
| 1778538600 | 66.7669 | 0.24 | 0.36 | 66.78 | 66.8694 | 66.709999 | 15533 |
| 1778279400 | 66.53 | 0.18 | 0.27 | 66.78 | 66.78 | 66.29 | 24241 |
| 1778193000 | 66.3481 | -0.35 | -0.52 | 67 | 67 | 66.3 | 9532 |
| 1778106600 | 66.6958 | -0.2 | -0.31 | 66.69 | 66.8 | 66.3 | 14774 |
| 1778020200 | 66.9 | 0.73 | 1.10 | 66.53 | 66.9 | 66.11 | 11931 |
| 1777933800 | 66.17 | -0.43 | -0.65 | 66.66 | 66.66 | 66.019999 | 7714 |
| 1777674600 | 66.599599 | -0.23 | -0.35 | 66.64 | 67.03 | 66.58 | 20007 |
| 1777588200 | 66.8339 | 0.45 | 0.68 | 66.3 | 66.84 | 66.278 | 6506 |
| 1777501800 | 66.379999 | -0.04 | -0.06 | 66.569999 | 66.569999 | 66.09 | 10081 |
| 1777415400 | 66.42 | 0.04 | 0.06 | 66.15 | 66.54 | 66.15 | 18560 |
| 1777329000 | 66.3815 | 0.01 | 0.02 | 65.48 | 66.7 | 65.48 | 15165 |
| 1777069800 | 66.3712 | -0.29 | -0.43 | 67.099999 | 67.099999 | 66.3 | 8503 |
| 1776983400 | 66.66 | 0.46 | 0.69 | 66.2 | 66.795 | 66.2 | 5263 |
| 1776897000 | 66.202299 | 0.04 | 0.06 | 66.599999 | 66.599999 | 66.185 | 3284 |
| 1776810600 | 66.16 | -0.31 | -0.47 | 66.4 | 66.4999 | 66.01 | 29473 |
| 1776724200 | 66.47 | 0.01 | 0.02 | 66.31 | 66.64 | 66.31 | 3330 |
| 1776465000 | 66.4585 | 0.2 | 0.29 | 66.53 | 66.59 | 66.18 | 13450 |
| 1776378600 | 66.2633 | 0.54 | 0.83 | 65.93 | 66.2633 | 65.93 | 9399 |
| 1776292200 | 65.72 | -0.2 | -0.30 | 66.269999 | 66.269999 | 65.36 | 32071 |
| 1776205800 | 65.9191 | 0.02 | 0.03 | 66.069999 | 66.069999 | 65.69 | 16882 |
| 1776119400 | 65.9004 | 0.47 | 0.72 | 65.19 | 65.9004 | 65.19 | 7909 |
| 1775860200 | 65.4297 | -0.37 | -0.56 | 66.319999 | 66.319999 | 65.4297 | 5142 |
| 1775773800 | 65.8 | 0.23 | 0.35 | 65.69 | 65.879999 | 65.56 | 6968 |
| 1775687400 | 65.569999 | 0.74 | 1.14 | 65.89 | 65.89 | 65.131 | 6666 |
| 1775601000 | 64.83 | -0.08 | -0.12 | 64.7 | 64.989999 | 64.6101 | 11520 |
| 1775514600 | 64.9092 | 0.18 | 0.28 | 64.989999 | 64.989999 | 64.64 | 7537 |
| 1775169000 | 64.728899 | 0.13 | 0.20 | 64.66 | 64.76 | 64.379999 | 6809 |
| 1775082600 | 64.599999 | -0.05 | -0.08 | 64.97 | 64.97 | 64.56 | 47268 |
| 1774996200 | 64.6516 | 0.43 | 0.67 | 64.599999 | 64.7 | 64.17 | 8093 |
| 1774909800 | 64.2189 | 0.08 | 0.12 | 64.45 | 64.72 | 64.06 | 6985 |
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.
