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 | -1.54 | -2.17975937721 | 70.65 | 71.2 | 68.512 | 117955 | 70.18381901 | SP |
| 4 | 3.52 | 5.36667174874 | 65.59 | 71.2 | 65.07 | 199186 | 69.8676243 | SP |
| 12 | 2.99 | 4.52208106473 | 66.12 | 71.2 | 64.71 | 163068 | 67.94430694 | SP |
| 26 | 0.74 | 1.08234605821 | 68.37 | 71.2 | 57.7758 | 178150 | 65.76838388 | SP |
| 52 | -7.8 | -10.1417240931 | 76.91 | 78.535 | 57.7758 | 172936 | 69.59755487 | SP |
| 156 | 11.31 | 19.5674740484 | 57.8 | 87.0599 | 57.61 | 198633 | 72.03452415 | SP |
| 260 | 13.82 | 24.9954783867 | 55.29 | 87.0599 | 47.56 | 140775 | 69.51523521 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 69.11 | -0.7 | -1.00 | 69.09 | 69.3 | 68.512 | 106729 |
| 1783463400 | 69.81 | -1.26 | -1.77 | 70.31 | 70.4951 | 69.8 | 152233 |
| 1783377000 | 71.07 | 0.26 | 0.37 | 70.71 | 71.2 | 70.34 | 147034 |
| 1783031400 | 70.81 | 0.6 | 0.85 | 70.65 | 71.115 | 70.47 | 65822 |
| 1782945000 | 70.21 | -0.52 | -0.74 | 69.96 | 70.51 | 69.8625 | 142029 |
| 1782858600 | 70.73 | 1.01 | 1.45 | 69.96 | 70.78 | 69.96 | 195382 |
| 1782772200 | 69.72 | -0.42 | -0.60 | 69.55 | 69.97 | 69.51 | 135164 |
| 1782513000 | 70.14 | 0.45 | 0.65 | 69.79 | 70.44 | 69.56 | 1488166 |
| 1782426600 | 69.685 | -0.52 | -0.73 | 70 | 70.02 | 69.45 | 129089 |
| 1782340200 | 70.2 | 0.45 | 0.65 | 70.29 | 70.69 | 69.91 | 56380 |
| 1782253800 | 69.75 | -1.05 | -1.48 | 69.54 | 70.01 | 69.54 | 53649 |
| 1782167400 | 70.8 | 1.37 | 1.97 | 70.1 | 70.85 | 70.1 | 331336 |
| 1781821800 | 69.43 | 1.08 | 1.58 | 69.65 | 69.98 | 69.43 | 87078 |
| 1781735400 | 68.35 | -0.34 | -0.49 | 69.12 | 69.5033 | 68.2001 | 64057 |
| 1781649000 | 68.69 | -0.2 | -0.29 | 68.73 | 69.06 | 68.63 | 65990 |
| 1781562600 | 68.89 | 1.8 | 2.68 | 68.43 | 69 | 68.43 | 115929 |
| 1781303400 | 67.09 | 0.95 | 1.44 | 67.25 | 67.45 | 66.959999 | 216950 |
| 1781217000 | 66.14 | 0.21 | 0.32 | 65.59 | 66.482699 | 65.069999 | 32327 |
| 1781130600 | 65.93 | -0.72 | -1.08 | 66.18 | 66.599999 | 65.93 | 198308 |
| 1781044200 | 66.65 | 0.96 | 1.46 | 66.95 | 67.04 | 65.9972 | 62214 |
| 1780957800 | 65.69 | -0.49 | -0.74 | 66.04 | 66.1575 | 65.67 | 25182 |
| 1780698600 | 66.18 | -0.95 | -1.42 | 67.15 | 67.15 | 65.959999 | 102256 |
| 1780612200 | 67.13 | 1.35 | 2.05 | 67.019999 | 67.2399 | 66.91 | 73313 |
| 1780525800 | 65.78 | -1.02 | -1.53 | 66.5 | 66.51 | 65.62 | 415098 |
| 1780439400 | 66.8 | 0.26 | 0.39 | 66.76 | 67.035 | 66.58 | 73381 |
| 1780353000 | 66.54 | -0.64 | -0.95 | 66.26 | 67.099999 | 66.1601 | 229976 |
| 1780093800 | 67.18 | -0.25 | -0.37 | 67.84 | 68.07 | 67.05 | 191525 |
| 1780007400 | 67.43 | 0.19 | 0.28 | 66.58 | 67.605 | 66.45 | 88075 |
| 1779921000 | 67.24 | 0.22 | 0.33 | 67.33 | 67.98 | 67.03 | 577864 |
| 1779834600 | 67.019999 | 0.58 | 0.87 | 67.05 | 67.465 | 66.769999 | 52005 |
| 1779489000 | 66.44 | 0.04 | 0.06 | 66.879999 | 66.959999 | 66.44 | 133777 |
| 1779402600 | 66.4 | 0.35 | 0.53 | 65.67 | 66.815 | 65.5797 | 89798 |
| 1779316200 | 66.05 | 0.99 | 1.52 | 65.09 | 66.5 | 65.069999 | 131258 |
| 1779229800 | 65.06 | -0.05 | -0.08 | 65.099999 | 65.425 | 64.79 | 95790 |
| 1779143400 | 65.11 | -1.13 | -1.71 | 65.4 | 65.78 | 64.709999 | 123290 |
| 1778884200 | 66.239999 | -0.37 | -0.56 | 66.29 | 66.439899 | 65.95 | 50442 |
| 1778797800 | 66.61 | -0.03 | -0.05 | 66.42 | 66.87 | 66.42 | 90915 |
| 1778711400 | 66.64 | 0.87 | 1.32 | 66.08 | 66.915 | 65.8601 | 76371 |
| 1778625000 | 65.769999 | -1.49 | -2.22 | 65.86 | 65.989999 | 65.45 | 77934 |
| 1778538600 | 67.26 | -1.82 | -2.63 | 67.98 | 68.08 | 67.26 | 129070 |
| 1778279400 | 69.08 | 0.75 | 1.10 | 68.77 | 69.1 | 68.6 | 143088 |
| 1778193000 | 68.33 | -0.06 | -0.09 | 68.74 | 69.1 | 68.3 | 232131 |
| 1778106600 | 68.39 | 1.65 | 2.47 | 67.57 | 68.46 | 67.57 | 110531 |
| 1778020200 | 66.739999 | 0.87 | 1.32 | 66.62 | 66.94 | 66.42 | 156948 |
| 1777933800 | 65.87 | -0.43 | -0.65 | 66.239999 | 66.75 | 65.629999 | 327773 |
| 1777674600 | 66.3 | -0.6 | -0.90 | 66.59 | 67.12 | 66.3 | 308924 |
| 1777588200 | 66.9 | 0.9 | 1.36 | 66.2 | 67 | 66.18 | 179085 |
| 1777501800 | 66 | -0.54 | -0.81 | 66.194999 | 66.36 | 65.84 | 113209 |
| 1777415400 | 66.54 | -0.27 | -0.40 | 65.94 | 66.54 | 65.94 | 73581 |
| 1777329000 | 66.81 | 0.5 | 0.75 | 67.04 | 67.09 | 66.5 | 252296 |
| 1777069800 | 66.31 | -0.32 | -0.48 | 66.34 | 66.665 | 66 | 89932 |
| 1776983400 | 66.629999 | -0.64 | -0.95 | 66.95 | 67.4299 | 66.235 | 172973 |
| 1776897000 | 67.27 | 1.06 | 1.60 | 67.069999 | 67.38 | 67 | 26784 |
| 1776810600 | 66.209999 | -0.88 | -1.31 | 66.989999 | 66.989999 | 66.209999 | 58748 |
| 1776724200 | 67.09 | -1.27 | -1.86 | 67.01 | 67.37 | 66.790099 | 80960 |
| 1776465000 | 68.36 | 2.1 | 3.17 | 67.86 | 68.86 | 67.79 | 259139 |
| 1776378600 | 66.26 | 0.12 | 0.18 | 66.12 | 66.5 | 66.055 | 35588 |
| 1776292200 | 66.14 | 0.38 | 0.58 | 65.849999 | 66.2499 | 65.5856 | 156622 |
| 1776205800 | 65.76 | 0.83 | 1.28 | 65.64 | 65.959999 | 65.47 | 101842 |
| 1776119400 | 64.93 | 0.04 | 0.06 | 64.3 | 65.34 | 64.089 | 145294 |
| 1775860200 | 64.89 | 0.71 | 1.11 | 64.62 | 65.11 | 64.4 | 224331 |
| 1775773800 | 64.18 | 0.31 | 0.49 | 64.069999 | 64.4 | 63.61 | 142305 |
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.
