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 | -0.78 | -1.21344119477 | 64.28 | 64.5862 | 63.035 | 11171 | 64.37868285 | SP |
| 4 | 1.18 | 1.89345314506 | 62.32 | 64.81 | 60.325 | 7434 | 63.59001627 | SP |
| 12 | 9.86 | 18.3818046234 | 53.64 | 64.81 | 53.64 | 11264 | 59.82582588 | SP |
| 26 | 9.89 | 18.4480507368 | 53.61 | 64.81 | 52.43 | 10620 | 57.92236462 | SP |
| 52 | 16.07 | 33.8815095931 | 47.43 | 64.81 | 46.8 | 9420 | 54.77403702 | SP |
| 156 | -123.73 | -66.0844950061 | 187.23 | 200.3904 | 36.75 | 16956 | 48.82091749 | SP |
| 260 | -158.71 | -71.4234282886 | 222.21 | 246.77 | 36.75 | 11412 | 65.14369589 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 64.5862 | 0.49 | 0.76 | 64.239999 | 64.5862 | 63.99 | 34785 |
| 1781821800 | 64.0999 | 0.7 | 1.11 | 64.28 | 64.28 | 63.65 | 2941 |
| 1781735400 | 63.3987 | -0.21 | -0.32 | 63.92 | 64.519999 | 63.3987 | 4927 |
| 1781649000 | 63.6048 | -0.68 | -1.05 | 64.28 | 64.4 | 63.6048 | 2029 |
| 1781562600 | 64.28 | 0.77 | 1.21 | 64.81 | 64.81 | 64.215 | 11642 |
| 1781303400 | 63.51 | 0.25 | 0.40 | 63.49 | 63.87 | 62.97 | 7617 |
| 1781217000 | 63.26 | 2.07 | 3.38 | 61.66 | 63.29 | 61.66 | 8259 |
| 1781130600 | 61.19 | -1.15 | -1.85 | 61.58 | 62.92 | 61.19 | 4078 |
| 1781044200 | 62.3413 | 0.21 | 0.34 | 62.65 | 62.875 | 60.325 | 3017 |
| 1780957800 | 62.13 | 0.07 | 0.11 | 62.49 | 62.57 | 62.13 | 13200 |
| 1780698600 | 62.0629 | -2.19 | -3.41 | 63.71 | 63.71 | 62.0629 | 3077 |
| 1780612200 | 64.2513 | 0.22 | 0.35 | 63.59 | 64.42 | 63.44 | 7776 |
| 1780525800 | 64.03 | 0.39 | 0.61 | 63.35 | 64.05 | 63.34 | 8204 |
| 1780439400 | 63.64 | 0.44 | 0.70 | 63.04 | 63.64 | 63.04 | 7417 |
| 1780353000 | 63.2 | 0.16 | 0.26 | 62.63 | 63.36 | 62.4 | 6045 |
| 1780093800 | 63.0358 | -0.12 | -0.20 | 63.18 | 63.18 | 62.83 | 5476 |
| 1780007400 | 63.1605 | 0.35 | 0.56 | 62.74 | 63.55 | 62.5 | 2592 |
| 1779921000 | 62.81 | -0.29 | -0.46 | 63.39 | 63.39 | 62.67 | 3544 |
| 1779834600 | 63.1 | 1.48 | 2.41 | 62.32 | 63.11 | 62.225 | 4619 |
| 1779489000 | 61.6173 | 0.35 | 0.57 | 61.71 | 61.7799 | 61.4601 | 6147 |
| 1779402600 | 61.27 | 0.26 | 0.42 | 60.87 | 61.54 | 60.415 | 14810 |
| 1779316200 | 61.0114 | 1.29 | 2.17 | 60.16 | 61.08 | 60.16 | 3255 |
| 1779229800 | 59.717 | -0.59 | -0.98 | 59.69 | 60.02 | 59.15 | 4183 |
| 1779143400 | 60.31 | -0.72 | -1.18 | 61.14 | 61.14 | 60.03 | 6021 |
| 1778884200 | 61.0296 | -1.44 | -2.31 | 61.38 | 61.56 | 60.99 | 4875 |
| 1778797800 | 62.4743 | 0.24 | 0.39 | 62.4 | 62.475 | 62.14 | 4964 |
| 1778711400 | 62.23 | 0.29 | 0.47 | 62.09 | 62.23 | 61.595 | 6796 |
| 1778625000 | 61.94 | -0.49 | -0.79 | 62.12 | 62.12 | 60.89 | 3679 |
| 1778538600 | 62.4327 | 0.43 | 0.70 | 62.01 | 62.48 | 62.01 | 5978 |
| 1778279400 | 62 | 0.4 | 0.65 | 62.17 | 62.17 | 61.62 | 5392 |
| 1778193000 | 61.5994 | -1.44 | -2.29 | 63.41 | 63.41 | 61.52 | 9866 |
| 1778106600 | 63.04 | 1.88 | 3.07 | 62.18 | 63.04 | 61.995 | 3823 |
| 1778020200 | 61.1599 | 1.48 | 2.49 | 60.33 | 61.254 | 60.33 | 9409 |
| 1777933800 | 59.6754 | -0.17 | -0.29 | 59.67 | 60.03 | 59.52 | 5397 |
| 1777674600 | 59.8461 | 0.31 | 0.51 | 60 | 60 | 59.675 | 7520 |
| 1777588200 | 59.54 | 1.07 | 1.84 | 58.82 | 59.56 | 58.6778 | 4816 |
| 1777501800 | 58.4658 | -0.41 | -0.70 | 58.93 | 58.93 | 58.17 | 21611 |
| 1777415400 | 58.88 | -1.36 | -2.26 | 60 | 60 | 58.65 | 14903 |
| 1777329000 | 60.2432 | -0.21 | -0.35 | 60.5 | 60.5275 | 60.0002 | 4939 |
| 1777069800 | 60.4561 | 0.63 | 1.05 | 60.42 | 60.59 | 59.82 | 11754 |
| 1776983400 | 59.83 | -0.03 | -0.06 | 59.78 | 60.1106 | 58.99 | 15302 |
| 1776897000 | 59.8639 | -0.02 | -0.03 | 60.54 | 60.54 | 59.73 | 5439 |
| 1776810600 | 59.88 | -0.47 | -0.78 | 60.67 | 60.9401 | 59.83 | 8761 |
| 1776724200 | 60.35 | 0.23 | 0.39 | 60.04 | 60.37 | 59.97 | 10538 |
| 1776465000 | 60.1175 | 1.2 | 2.03 | 59.49 | 60.26 | 59.49 | 14720 |
| 1776378600 | 58.92 | -0.05 | -0.08 | 59.19 | 59.3125 | 58.7 | 22245 |
| 1776292200 | 58.97 | 0.11 | 0.19 | 58.76 | 59.2 | 58.6082 | 70567 |
| 1776205800 | 58.86 | 0.37 | 0.63 | 58.92 | 59.03 | 58.67 | 11090 |
| 1776119400 | 58.49 | 0.8 | 1.39 | 57.4 | 58.49 | 57.4 | 4398 |
| 1775860200 | 57.69 | -0.07 | -0.12 | 58.05 | 58.05 | 57.655 | 23798 |
| 1775773800 | 57.7595 | -0.01 | -0.02 | 57.49 | 58.12 | 57.49 | 5371 |
| 1775687400 | 57.77 | 1.96 | 3.51 | 57.57 | 57.95 | 57.57 | 63784 |
| 1775601000 | 55.81 | 0.11 | 0.19 | 55.57 | 55.9752 | 55.47 | 14415 |
| 1775514600 | 55.703 | 0.1 | 0.18 | 55.58 | 55.7533 | 55.33 | 29913 |
| 1775169000 | 55.6036 | 0.09 | 0.17 | 54.31 | 55.7 | 54.27 | 8444 |
| 1775082600 | 55.51 | 0.7 | 1.27 | 55.47 | 56.1099 | 55.47 | 13241 |
| 1774996200 | 54.8123 | 1.94 | 3.68 | 53.64 | 54.8599 | 53.64 | 18646 |
| 1774909800 | 52.8677 | -1.03 | -1.92 | 54.5 | 54.5 | 52.647 | 45004 |
| 1774650600 | 53.9 | -0.86 | -1.57 | 54.48 | 54.635 | 53.88 | 4620 |
| 1774564200 | 54.76 | -1.49 | -2.65 | 55.48 | 55.6477 | 54.76 | 5607 |
| 1774477800 | 56.2523 | 0.57 | 1.03 | 56.42 | 56.4799 | 55.87 | 7127 |
| 1774391400 | 55.68 | 0.51 | 0.92 | 54.66 | 55.87 | 54.652 | 6151 |
| 1774305000 | 55.17 | 1.07 | 1.98 | 55.29 | 56.035 | 55.17 | 3933 |
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.
