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 | -1.06 | -1.61241253423 | 65.74 | 66.8 | 63.87 | 5710 | 65.4115692 | SP |
| 4 | -0.34 | -0.522916025838 | 65.02 | 67.2 | 61.47 | 6317 | 64.22966066 | SP |
| 12 | -1.1 | -1.67224080268 | 65.78 | 73.551286 | 61.47 | 7616 | 66.76518504 | SP |
| 26 | 1.92 | 3.05927342256 | 62.76 | 73.551286 | 57.73 | 9238 | 64.55852299 | SP |
| 52 | 11.92 | 22.5928733889 | 52.76 | 73.551286 | 48.22 | 9426 | 59.41776281 | SP |
| 156 | 29.77 | 85.2764250931 | 34.91 | 73.551286 | 27.68 | 6423 | 49.0415751 | SP |
| 260 | 17.79 | 37.939859245 | 46.89 | 73.551286 | 27.68 | 4783 | 47.75076243 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 64.48 | -0.46 | -0.71 | 64.72 | 64.72 | 63.87 | 5309 |
| 1783463400 | 64.9431 | -1.71 | -2.56 | 66.19 | 66.19 | 64.819999 | 6651 |
| 1783377000 | 66.650099 | 1.44 | 2.21 | 65.19 | 66.8 | 65.19 | 7124 |
| 1783031400 | 65.2088 | -0.21 | -0.32 | 65.739999 | 65.959999 | 64.84 | 3757 |
| 1782945000 | 65.42 | 0.56 | 0.86 | 64.959999 | 65.84 | 64.959999 | 2761 |
| 1782858600 | 64.8649 | 0.91 | 1.42 | 63.93 | 64.93 | 63.93 | 3595 |
| 1782772200 | 63.9571 | 1.47 | 2.35 | 63.34 | 64.104 | 63.07 | 4814 |
| 1782513000 | 62.4885 | 0.3 | 0.48 | 61.48 | 62.4885 | 61.47 | 5585 |
| 1782426600 | 62.1927 | -0.14 | -0.22 | 63.1 | 63.1 | 62 | 4993 |
| 1782340200 | 62.33 | -0.11 | -0.18 | 62.61 | 63.06 | 62.27 | 5854 |
| 1782253800 | 62.44 | -0.68 | -1.08 | 61.94 | 62.89 | 61.94 | 9489 |
| 1782167400 | 63.1204 | -1.08 | -1.68 | 64.06 | 64.1799 | 62.7601 | 2564 |
| 1781821800 | 64.2009 | 1.15 | 1.83 | 64.65 | 64.65 | 63.67 | 4132 |
| 1781735400 | 63.05 | -1.4 | -2.17 | 64.069999 | 64.355 | 62.56 | 11946 |
| 1781649000 | 64.45 | -1.46 | -2.22 | 65.26 | 65.4 | 64.16 | 20228 |
| 1781562600 | 65.91 | -1.07 | -1.60 | 66.8 | 66.8 | 65.91 | 8755 |
| 1781303400 | 66.982699 | 0.67 | 1.01 | 67.2 | 67.2 | 65.94 | 2703 |
| 1781217000 | 66.3134 | 2.57 | 4.04 | 65.019999 | 66.3134 | 64.86 | 3450 |
| 1781130600 | 63.74 | -1.19 | -1.83 | 64.28 | 64.72 | 63.74 | 11968 |
| 1781044200 | 64.9295 | -0.81 | -1.23 | 65.739999 | 65.83 | 63.49 | 15309 |
| 1780957800 | 65.7397 | 0.69 | 1.06 | 66.5 | 66.6195 | 65.7397 | 4856 |
| 1780698600 | 65.053 | -2.28 | -3.39 | 66.33 | 66.33 | 65.004999 | 3632 |
| 1780612200 | 67.3323 | 0.26 | 0.39 | 66.75 | 67.63 | 66.7 | 4106 |
| 1780525800 | 67.069 | -1.7 | -2.47 | 68.05 | 68.05 | 66.8 | 12813 |
| 1780439400 | 68.765 | -0.39 | -0.56 | 69.08 | 69.08 | 68.0076 | 7927 |
| 1780353000 | 69.15 | -1.13 | -1.61 | 69 | 69.47 | 68.63 | 4958 |
| 1780093800 | 70.2797 | 0.03 | 0.05 | 70.53 | 70.6503 | 70.15 | 3788 |
| 1780007400 | 70.2456 | 0.04 | 0.06 | 69.89 | 70.5499 | 69.809 | 2932 |
| 1779921000 | 70.2052 | -0.19 | -0.27 | 70.8 | 70.8 | 70.17 | 5152 |
| 1779834600 | 70.3975 | 1.35 | 1.96 | 70.43 | 70.54 | 70.0376 | 13946 |
| 1779489000 | 69.0426 | 0.59 | 0.86 | 68.9 | 69.23 | 68.9 | 1125 |
| 1779402600 | 68.4521 | 0.26 | 0.38 | 67.64 | 68.75 | 67.64 | 2560 |
| 1779316200 | 68.1908 | 1.28 | 1.91 | 67.46 | 68.3899 | 67.46 | 21706 |
| 1779229800 | 66.9107 | -0.15 | -0.22 | 66.8 | 67.18 | 66.7 | 5108 |
| 1779143400 | 67.0564 | 0.12 | 0.17 | 67.21 | 67.295 | 66.709999 | 9193 |
| 1778884200 | 66.94 | -1.48 | -2.16 | 67.44 | 67.44 | 66.555 | 7318 |
| 1778797800 | 68.4176 | 0.12 | 0.17 | 67.76 | 68.91 | 67.76 | 17409 |
| 1778711400 | 68.3 | -0.59 | -0.86 | 68.63 | 68.6941 | 67.8579 | 2836 |
| 1778625000 | 68.89 | -0.86 | -1.23 | 69.72 | 69.72 | 68.39 | 6352 |
| 1778538600 | 69.745 | -0.14 | -0.20 | 70.15 | 70.15 | 69.6101 | 4644 |
| 1778279400 | 69.8817 | 0.67 | 0.97 | 69.01 | 73.551286 | 69.01 | 5288 |
| 1778193000 | 69.21 | -0.05 | -0.07 | 69.4 | 69.87 | 68.6201 | 12125 |
| 1778106600 | 69.256 | 0.18 | 0.26 | 69.97 | 69.97 | 69.155 | 39062 |
| 1778020200 | 69.0751 | 0.78 | 1.13 | 68.99 | 69.0751 | 68.7001 | 8564 |
| 1777933800 | 68.3 | 1.05 | 1.57 | 67.72 | 68.75 | 67.698 | 9869 |
| 1777674600 | 67.2473 | 0.65 | 0.97 | 66.91 | 67.42 | 66.91 | 5998 |
| 1777588200 | 66.599999 | 0.37 | 0.55 | 66.55 | 66.94 | 66.305 | 17992 |
| 1777501800 | 66.2332 | 0.37 | 0.57 | 66.34 | 66.36 | 66.0001 | 2719 |
| 1777415400 | 65.86 | 0.52 | 0.79 | 65.83 | 65.86 | 65.425 | 3129 |
| 1777329000 | 65.345 | 0.13 | 0.20 | 65 | 65.44 | 65 | 4298 |
| 1777069800 | 65.2163 | -0.54 | -0.82 | 65.379999 | 65.4 | 64.92 | 3653 |
| 1776983400 | 65.756699 | 0.07 | 0.11 | 66.3 | 66.3 | 65.31809 | 2662 |
| 1776897000 | 65.686499 | 0.38 | 0.58 | 66.5 | 67.0318 | 65.5001 | 6090 |
| 1776810600 | 65.305 | -1.09 | -1.65 | 66.42 | 66.43 | 65.269999 | 6101 |
| 1776724200 | 66.3978 | -0.44 | -0.66 | 66.36 | 66.61 | 66.239999 | 5514 |
| 1776465000 | 66.8409 | 1.55 | 2.37 | 65.989999 | 67.32 | 65.989999 | 12337 |
| 1776378600 | 65.2945 | -0.61 | -0.92 | 65.78 | 65.78 | 65.0901 | 5390 |
| 1776292200 | 65.9 | 0.27 | 0.40 | 66 | 66 | 65.504999 | 6315 |
| 1776205800 | 65.635 | 1.02 | 1.57 | 65.31 | 65.91 | 65.31 | 12631 |
| 1776119400 | 64.62 | 0.32 | 0.50 | 64 | 64.62 | 63.43 | 8426 |
| 1775860200 | 64.2954 | 0.54 | 0.85 | 64.91 | 64.91 | 64.28 | 28059 |
| 1775773800 | 63.7546 | 0.54 | 0.85 | 63.62 | 63.94 | 63.205 | 9431 |
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.
