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 | -0.03 | -0.0437381542499 | 68.59 | 68.99 | 67.755 | 197613 | 68.5283866 | SP |
| 4 | 0.46 | 0.675477239354 | 68.1 | 69.64 | 66.31 | 356401 | 68.33296002 | SP |
| 12 | 5.65 | 8.98108408838 | 62.91 | 69.64 | 62.84 | 316882 | 66.87904096 | SP |
| 26 | 5.22 | 8.24123776445 | 63.34 | 69.64 | 57.67 | 422255 | 63.71996161 | SP |
| 52 | 12.78 | 22.9114377913 | 55.78 | 69.64 | 55.28 | 361114 | 62.19729655 | SP |
| 156 | 28.3 | 70.2930948833 | 40.26 | 69.64 | 37.6 | 254342 | 55.20261956 | SP |
| 260 | 30.17 | 78.5881740036 | 38.39 | 69.64 | 31.47 | 245885 | 48.33200446 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 68.56 | 0.3 | 0.44 | 68.5 | 68.6501 | 68.37 | 129158 |
| 1783031400 | 68.26 | -0.17 | -0.25 | 68.66 | 68.93 | 67.755 | 227300 |
| 1782945000 | 68.43 | -0.43 | -0.62 | 68.36 | 68.77 | 68.17 | 202318 |
| 1782858600 | 68.86 | 0.37 | 0.54 | 68.59 | 68.99 | 68.46 | 231675 |
| 1782772200 | 68.49 | 0.95 | 1.41 | 67.95 | 68.52 | 67.55 | 87926 |
| 1782513000 | 67.54 | -0.47 | -0.69 | 67.54 | 68.15 | 67.365 | 410163 |
| 1782426600 | 68.01 | 0.51 | 0.76 | 68.22 | 68.345 | 67.55 | 1024296 |
| 1782340200 | 67.5 | -0.03 | -0.04 | 67.59 | 68.08 | 67.18 | 275654 |
| 1782253800 | 67.53 | -1.1 | -1.60 | 67.4 | 67.96 | 67.35 | 286927 |
| 1782167400 | 68.63 | -0.05 | -0.07 | 68.78 | 69.06 | 68.45 | 255363 |
| 1781821800 | 68.68 | 0.56 | 0.82 | 68.8 | 68.836 | 68.51 | 459401 |
| 1781735400 | 68.12 | -0.86 | -1.25 | 68.99 | 69.13 | 67.955 | 336390 |
| 1781649000 | 68.98 | -0.44 | -0.63 | 69.52 | 69.5598 | 68.95 | 210917 |
| 1781562600 | 69.42 | 1.13 | 1.65 | 69.24 | 69.64 | 69.24 | 1315244 |
| 1781303400 | 68.29 | 0.54 | 0.80 | 67.96 | 68.5099 | 67.61 | 133204 |
| 1781217000 | 67.75 | 1.15 | 1.73 | 66.9 | 67.93 | 66.51 | 206478 |
| 1781130600 | 66.599999 | -1.11 | -1.64 | 67.32 | 67.94 | 66.59 | 241445 |
| 1781044200 | 67.71 | 0.02 | 0.03 | 68.1 | 68.48 | 66.31 | 381355 |
| 1780957800 | 67.69 | 0.28 | 0.42 | 67.93 | 68.08 | 67.56 | 223731 |
| 1780698600 | 67.41 | -1.77 | -2.56 | 68.67 | 68.67 | 67.225 | 213108 |
| 1780612200 | 69.18 | 0.79 | 1.16 | 68.5 | 69.325 | 68.5 | 91546 |
| 1780525800 | 68.39 | -0.51 | -0.74 | 68.83 | 68.83 | 68.39 | 226010 |
| 1780439400 | 68.9 | -0.3 | -0.43 | 68.96 | 69.14 | 68.8571 | 58946 |
| 1780353000 | 69.2 | 0.64 | 0.93 | 68.57 | 69.26 | 68.56 | 176694 |
| 1780093800 | 68.565 | 0.06 | 0.09 | 68.65 | 68.85 | 68.545 | 207332 |
| 1780007400 | 68.5 | 0.29 | 0.43 | 68.17 | 68.62 | 68.13 | 144873 |
| 1779921000 | 68.21 | -0.19 | -0.28 | 68.46 | 68.46 | 68.09 | 216480 |
| 1779834600 | 68.4 | 0.48 | 0.71 | 68.26 | 68.52 | 68.14 | 67499 |
| 1779489000 | 67.92 | 0.1 | 0.15 | 68.13 | 68.24 | 67.85 | 119834 |
| 1779402600 | 67.82 | -0.06 | -0.09 | 67.56 | 68.05 | 67.39 | 352662 |
| 1779316200 | 67.88 | 0.63 | 0.94 | 67.43 | 67.9 | 67.27 | 191577 |
| 1779229800 | 67.25 | -0.4 | -0.59 | 67.41 | 67.72 | 67.14 | 166722 |
| 1779143400 | 67.65 | -0.02 | -0.03 | 67.94 | 68.03 | 67.19 | 537738 |
| 1778884200 | 67.67 | -0.92 | -1.34 | 68 | 68.12 | 67.64 | 119274 |
| 1778797800 | 68.59 | 0.6 | 0.88 | 68.2 | 68.68 | 68.11 | 54797 |
| 1778711400 | 67.99 | 0.53 | 0.79 | 67.66 | 68.11 | 67.385 | 92816 |
| 1778625000 | 67.46 | -0.12 | -0.18 | 67.37 | 67.5401 | 66.87 | 118464 |
| 1778538600 | 67.58 | 0.24 | 0.36 | 67.28 | 67.75 | 67.262 | 176968 |
| 1778279400 | 67.34 | 0.43 | 0.64 | 67.15 | 67.4 | 67.125 | 101115 |
| 1778193000 | 66.91 | -0.18 | -0.27 | 67.16 | 67.27 | 66.739999 | 767797 |
| 1778106600 | 67.09 | 1.16 | 1.76 | 66.5 | 67.135 | 66.45 | 278597 |
| 1778020200 | 65.93 | 0.52 | 0.79 | 65.75 | 66 | 65.75 | 198037 |
| 1777933800 | 65.41 | -0.26 | -0.40 | 65.61 | 65.819999 | 65.18 | 254208 |
| 1777674600 | 65.67 | -0.07 | -0.11 | 65.92 | 66.01 | 65.635 | 280893 |
| 1777588200 | 65.739999 | 0.49 | 0.75 | 65.54 | 65.845 | 65.04 | 160243 |
| 1777501800 | 65.25 | -0.03 | -0.05 | 65.23 | 65.33 | 65.019999 | 192795 |
| 1777415400 | 65.28 | -0.2 | -0.31 | 65.37 | 65.37 | 65.06 | 227410 |
| 1777329000 | 65.48 | 0.3 | 0.46 | 65.09 | 65.51 | 65.03 | 1509789 |
| 1777069800 | 65.18 | 0.61 | 0.94 | 64.769999 | 65.2 | 64.635 | 1159568 |
| 1776983400 | 64.569999 | -0.39 | -0.60 | 64.78 | 64.91 | 64.01 | 529562 |
| 1776897000 | 64.959999 | 0.6 | 0.93 | 64.8 | 64.959999 | 64.69 | 191486 |
| 1776810600 | 64.36 | -0.42 | -0.65 | 64.94 | 65.035 | 64.28 | 277408 |
| 1776724200 | 64.78 | -0.16 | -0.25 | 64.81 | 64.89 | 64.58 | 184452 |
| 1776465000 | 64.94 | 0.91 | 1.42 | 64.45 | 65.069999 | 64.45 | 338427 |
| 1776378600 | 64.03 | 0.03 | 0.05 | 64.019999 | 64.18 | 63.84 | 225590 |
| 1776292200 | 64 | 0.5 | 0.79 | 63.53 | 64.025 | 63.45 | 999710 |
| 1776205800 | 63.5 | 0.8 | 1.28 | 62.91 | 63.5 | 62.84 | 212876 |
| 1776119400 | 62.7 | 0.54 | 0.87 | 61.93 | 62.7 | 61.83 | 139691 |
| 1775860200 | 62.16 | -0.19 | -0.30 | 62.49 | 62.49 | 62.07 | 191064 |
| 1775773800 | 62.35 | 0.33 | 0.53 | 61.93 | 62.43 | 61.79 | 167333 |
| 1775687400 | 62.02 | 1.59 | 2.63 | 61.99 | 62.07 | 61.62 | 317468 |
| 1775601000 | 60.43 | -0.07 | -0.12 | 60.29 | 60.44 | 59.69 | 995174 |
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.
