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 | 1.49 | 2.28948985864 | 65.08 | 67.68 | 64.91 | 1753991 | 66.42622012 | SP |
| 4 | 3.09 | 4.86767485822 | 63.48 | 67.68 | 63.01 | 1716406 | 65.50654342 | SP |
| 12 | 7.37 | 12.4493243243 | 59.2 | 67.68 | 57.305 | 1995540 | 62.93320863 | SP |
| 26 | 7.9 | 13.4651440259 | 58.67 | 67.68 | 57.305 | 2665374 | 61.47787447 | SP |
| 52 | 13.5 | 25.4381006218 | 53.07 | 67.68 | 52.46 | 2230323 | 59.51392376 | SP |
| 156 | 21.63 | 48.1308411215 | 44.94 | 67.68 | 40.67 | 1501978 | 55.21028476 | SP |
| 260 | 20.39 | 44.1533131226 | 46.18 | 67.68 | 38.21 | 1270531 | 52.15116773 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 66.569999 | 0.66 | 1.00 | 66.58 | 66.709999 | 66.1101 | 1047289 |
| 1781735400 | 65.91 | -0.84 | -1.26 | 66.78 | 67.28 | 65.765 | 2047105 |
| 1781649000 | 66.75 | -0.19 | -0.28 | 67.099999 | 67.42 | 66.64 | 1290485 |
| 1781562600 | 66.94 | 0.26 | 0.39 | 67.57 | 67.68 | 66.81 | 1657024 |
| 1781303400 | 66.68 | 0.48 | 0.73 | 66.5 | 66.985 | 66.19 | 1336743 |
| 1781217000 | 66.2 | 1.63 | 2.52 | 65.08 | 66.26 | 64.91 | 2438600 |
| 1781130600 | 64.569999 | -0.95 | -1.45 | 65.28 | 66.004999 | 64.54 | 1554404 |
| 1781044200 | 65.519999 | 0.53 | 0.82 | 65.51 | 66.28 | 64.069999 | 3216633 |
| 1780957800 | 64.989999 | 0.15 | 0.23 | 65.3 | 65.4798 | 64.92 | 1570162 |
| 1780698600 | 64.84 | -1.28 | -1.94 | 65.69 | 65.78 | 64.59 | 1702728 |
| 1780612200 | 66.12 | 0.22 | 0.33 | 65.86 | 66.31 | 65.76 | 1033048 |
| 1780525800 | 65.9 | -0.05 | -0.08 | 65.65 | 66.035 | 65.47 | 1944655 |
| 1780439400 | 65.95 | 0.6 | 0.92 | 65.239999 | 65.95 | 65.23 | 1173703 |
| 1780353000 | 65.349999 | -0.06 | -0.09 | 65.09 | 65.55 | 64.815 | 1735127 |
| 1780093800 | 65.41 | 0.13 | 0.20 | 65.349999 | 65.599999 | 65.14 | 1571736 |
| 1780007400 | 65.28 | 0.08 | 0.12 | 64.959999 | 65.4931 | 64.655 | 1670222 |
| 1779921000 | 65.2 | -0.26 | -0.40 | 65.66 | 65.66 | 65.1498 | 1310724 |
| 1779834600 | 65.459999 | 1.01 | 1.57 | 64.97 | 65.459999 | 64.805499 | 1362629 |
| 1779489000 | 64.45 | 0.55 | 0.86 | 64.28 | 64.599999 | 63.97 | 1927765 |
| 1779402600 | 63.9 | 0.07 | 0.11 | 63.48 | 64.095 | 63.01 | 2068213 |
| 1779316200 | 63.83 | 1.19 | 1.90 | 63.04 | 63.845 | 62.51 | 2242266 |
| 1779229800 | 62.64 | -0.61 | -0.96 | 62.98 | 63.06 | 62.37 | 1342946 |
| 1779143400 | 63.25 | -0.07 | -0.11 | 63.56 | 63.84 | 63.0401 | 1658734 |
| 1778884200 | 63.32 | -1.07 | -1.66 | 63.87 | 63.905 | 63.2397 | 1729787 |
| 1778797800 | 64.39 | 0.27 | 0.42 | 64.43 | 64.685 | 64.11 | 1237273 |
| 1778711400 | 64.12 | -0.16 | -0.25 | 64.44 | 64.44 | 63.775 | 1457083 |
| 1778625000 | 64.28 | -0.44 | -0.68 | 64.599999 | 64.61 | 63.525 | 1371952 |
| 1778538600 | 64.72 | -0.16 | -0.25 | 65.019999 | 65.035 | 64.605 | 2610257 |
| 1778279400 | 64.879999 | 0.29 | 0.45 | 65.09 | 65.09 | 64.62 | 1406645 |
| 1778193000 | 64.59 | -0.83 | -1.27 | 65.849999 | 65.849999 | 64.51 | 2092087 |
| 1778106600 | 65.42 | 1.16 | 1.81 | 65.069999 | 65.515 | 64.905 | 1297602 |
| 1778020200 | 64.26 | 0.81 | 1.28 | 63.88 | 64.34 | 63.7 | 1436231 |
| 1777933800 | 63.45 | -0.38 | -0.60 | 63.64 | 64.04 | 63.135 | 1782885 |
| 1777674600 | 63.83 | 0.02 | 0.03 | 64.11 | 64.18 | 63.7202 | 1582238 |
| 1777588200 | 63.81 | 1.05 | 1.67 | 63 | 63.8799 | 62.94 | 1560953 |
| 1777501800 | 62.76 | -0.47 | -0.74 | 63.21 | 63.3 | 62.48 | 1412396 |
| 1777415400 | 63.23 | -0.63 | -0.99 | 63.74 | 63.94 | 63.03 | 1404360 |
| 1777329000 | 63.86 | 0.03 | 0.05 | 63.93 | 64.25 | 63.63 | 2070660 |
| 1777069800 | 63.83 | 0.14 | 0.22 | 63.95 | 64.15 | 63.51 | 1288785 |
| 1776983400 | 63.69 | -0.01 | -0.02 | 63.7 | 63.98 | 62.96 | 2325970 |
| 1776897000 | 63.7 | -0.24 | -0.38 | 64.62 | 64.62 | 63.54 | 1422362 |
| 1776810600 | 63.94 | -0.37 | -0.58 | 64.53 | 64.9101 | 63.79 | 2572769 |
| 1776724200 | 64.31 | 0.39 | 0.61 | 63.75 | 64.355999 | 63.75 | 1346912 |
| 1776465000 | 63.92 | 1.25 | 1.99 | 63.31 | 64.33 | 63.295 | 1829576 |
| 1776378600 | 62.67 | 0.11 | 0.18 | 62.65 | 63.03 | 62.455 | 1825385 |
| 1776292200 | 62.56 | -0.2 | -0.32 | 62.74 | 62.86 | 62.38 | 1441443 |
| 1776205800 | 62.76 | 0.33 | 0.53 | 62.63 | 62.895 | 62.32 | 1129951 |
| 1776119400 | 62.43 | 0.68 | 1.10 | 61.55 | 62.47 | 61.47 | 1812829 |
| 1775860200 | 61.75 | -0.22 | -0.36 | 62.08 | 62.08 | 61.6614 | 966026 |
| 1775773800 | 61.97 | 0.14 | 0.23 | 61.57 | 62.21 | 61.48 | 2286791 |
| 1775687400 | 61.83 | 1.73 | 2.88 | 61.79 | 62.194 | 61.5 | 2558335 |
| 1775601000 | 60.1 | 0.08 | 0.13 | 59.83 | 60.39 | 59.69 | 3099936 |
| 1775514600 | 60.02 | 0.26 | 0.44 | 59.66 | 60.055 | 59.36 | 3217080 |
| 1775169000 | 59.76 | 0.07 | 0.12 | 58.81 | 60.31 | 58.64 | 3144944 |
| 1775082600 | 59.69 | 0.47 | 0.79 | 59.58 | 60.12 | 59.525 | 4579398 |
| 1774996200 | 59.22 | 1.72 | 2.99 | 58.22 | 59.575 | 58.04 | 7477822 |
| 1774909800 | 57.5 | -0.46 | -0.79 | 58.6 | 58.6 | 57.305 | 4046319 |
| 1774650600 | 57.96 | -0.95 | -1.61 | 58.7 | 58.75 | 57.845 | 2924221 |
| 1774564200 | 58.91 | -0.91 | -1.52 | 59.2 | 59.865 | 58.89 | 2136402 |
| 1774477800 | 59.82 | 0.51 | 0.86 | 59.94 | 60.13 | 59.125 | 3013872 |
| 1774391400 | 59.31 | 0.5 | 0.85 | 58.34 | 59.6 | 58.28 | 4128579 |
| 1774305000 | 58.81 | 0.9 | 1.55 | 58.97 | 59.77 | 58.6 | 6064619 |
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.
