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 | -1.56 | -2.13610844858 | 73.03 | 74.98 | 67.8401 | 4362751 | 71.77293588 | SP |
| 4 | 2.68 | 3.89591510394 | 68.79 | 76.839 | 67.24 | 5667013 | 71.91481911 | SP |
| 12 | 12.6 | 21.4030915577 | 58.87 | 76.839 | 55.96 | 6909574 | 65.45665703 | SP |
| 26 | 18.55 | 35.0529100529 | 52.92 | 76.839 | 39.5 | 9331666 | 55.54796148 | SP |
| 52 | 34.475 | 93.188268685 | 36.995 | 76.839 | 31.335 | 11034826 | 48.23224458 | SP |
| 156 | 35.59 | 99.1917502787 | 35.88 | 76.839 | 18.01 | 14609223 | 39.38441065 | SP |
| 260 | -21.2301 | -22.9019170422 | 92.7001 | 114.31 | 18.01 | 13211320 | 43.56776307 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 71.51 | -1.02 | -1.41 | 72.79 | 73.17 | 69.84 | 3663456 |
| 1783636200 | 72.53 | 2.67 | 3.82 | 71.06 | 72.98 | 70.87 | 4149763 |
| 1783549800 | 69.86 | -2.05 | -2.85 | 70.27 | 71.0599 | 67.8401 | 5367809 |
| 1783463400 | 71.91 | -1.94 | -2.63 | 74.08 | 74.61 | 71.13 | 4820415 |
| 1783377000 | 73.85 | 0.99 | 1.36 | 73.03 | 74.98 | 73.02 | 3113015 |
| 1783031400 | 72.86 | -1.47 | -1.98 | 75.13 | 76.4 | 70.9999 | 5208985 |
| 1782945000 | 74.33 | -0.78 | -1.04 | 74.71 | 76.839 | 74 | 3581883 |
| 1782858600 | 75.11 | 1.04 | 1.40 | 73.84 | 75.51 | 72.92 | 3823386 |
| 1782772200 | 74.07 | 0.82 | 1.12 | 73.48 | 74.18 | 70.92 | 5318745 |
| 1782513000 | 73.25 | -0.68 | -0.92 | 72.29 | 74.79 | 71.64 | 7279970 |
| 1782426600 | 73.93 | 1.46 | 2.01 | 74.47 | 75.92 | 72.4399 | 8080557 |
| 1782340200 | 72.47 | 1.05 | 1.47 | 71.87 | 74.59 | 70.98 | 7360287 |
| 1782253800 | 71.42 | -2.29 | -3.11 | 69.95 | 73.25 | 69.31 | 6373131 |
| 1782167400 | 73.71 | 1.94 | 2.70 | 72.875 | 74.61 | 72.21 | 3991907 |
| 1781821800 | 71.77 | 3.94 | 5.81 | 71.03 | 72.03 | 68.89 | 6135029 |
| 1781735400 | 67.83 | -1.7 | -2.44 | 69.76 | 72.11 | 67.24 | 9017486 |
| 1781649000 | 69.53 | -1.87 | -2.62 | 72.01 | 72.895 | 69.16 | 4552668 |
| 1781562600 | 71.4 | 1.69 | 2.42 | 72.77 | 73.69 | 70.89 | 6032812 |
| 1781303400 | 69.71 | 1.72 | 2.53 | 68.79 | 71.63 | 67.87 | 7798384 |
| 1781217000 | 67.99 | 5.56 | 8.91 | 64.069999 | 68.41 | 63.76 | 12075312 |
| 1781130600 | 62.43 | -2.03 | -3.15 | 64.18 | 67.16 | 62.25 | 11736836 |
| 1781044200 | 64.459999 | 0.56 | 0.88 | 65.9 | 68.39 | 59.5 | 15240008 |
| 1780957800 | 63.9 | 1.61 | 2.58 | 64.84 | 65.67 | 63.54 | 4983795 |
| 1780698600 | 62.29 | -7.42 | -10.64 | 67.65 | 67.8 | 61.205 | 12084788 |
| 1780612200 | 69.71 | 3.01 | 4.51 | 66.62 | 70.3199 | 66.01 | 5290611 |
| 1780525800 | 66.7 | -2.86 | -4.11 | 68.41 | 68.41 | 66.11 | 6551441 |
| 1780439400 | 69.56 | 1.82 | 2.69 | 67.34 | 69.72 | 67.335 | 4434992 |
| 1780353000 | 67.74 | -0.95 | -1.38 | 67.26 | 68.84 | 65.81 | 4760200 |
| 1780093800 | 68.69 | -1.22 | -1.75 | 69.405 | 69.46 | 67.23 | 6459226 |
| 1780007400 | 69.91 | 1.15 | 1.67 | 68.26 | 70.42 | 67.069999 | 4693651 |
| 1779921000 | 68.76 | -0.13 | -0.19 | 69.35 | 69.74 | 68.04 | 4425634 |
| 1779834600 | 68.89 | 3.72 | 5.71 | 67.48 | 68.9 | 67 | 4548017 |
| 1779489000 | 65.17 | 1.67 | 2.63 | 64.55 | 66.17 | 64.23 | 6153616 |
| 1779402600 | 63.5 | 1.73 | 2.80 | 60.96 | 64.25 | 59.96 | 7628296 |
| 1779316200 | 61.77 | 4.28 | 7.44 | 58.64 | 61.89 | 57.69 | 8585358 |
| 1779229800 | 57.49 | -1.9 | -3.20 | 58.02 | 58.79 | 55.96 | 8521336 |
| 1779143400 | 59.39 | -1.09 | -1.80 | 61.25 | 61.41 | 58.07 | 8342573 |
| 1778884200 | 60.48 | -4.71 | -7.23 | 62.35 | 62.35 | 60.24 | 9566888 |
| 1778797800 | 65.19 | 1.14 | 1.78 | 64.81 | 66.015 | 63.54 | 7536442 |
| 1778711400 | 64.05 | 0.07 | 0.11 | 64.25 | 64.599999 | 62.17 | 5667504 |
| 1778625000 | 63.98 | -1.95 | -2.96 | 64.974999 | 65 | 61.02 | 9028458 |
| 1778538600 | 65.93 | 0.81 | 1.24 | 65.65 | 67.069999 | 65.39 | 5348935 |
| 1778279400 | 65.12 | 1.26 | 1.97 | 65.019999 | 65.6498 | 64.06 | 5589040 |
| 1778193000 | 63.86 | -3.2 | -4.77 | 67.59 | 67.61 | 63.11 | 8320173 |
| 1778106600 | 67.06 | 2.84 | 4.42 | 66.09 | 67.225 | 64.75 | 6797206 |
| 1778020200 | 64.22 | 3.07 | 5.02 | 62.61 | 64.44 | 62.51 | 5657454 |
| 1777933800 | 61.15 | -0.95 | -1.53 | 61.68 | 63.091 | 59.97 | 8203703 |
| 1777674600 | 62.1 | 0.84 | 1.37 | 61.7 | 62.43 | 60.31 | 7678057 |
| 1777588200 | 61.26 | 3.7 | 6.43 | 58.19 | 61.42 | 57.79 | 7664111 |
| 1777501800 | 57.56 | -1.2 | -2.04 | 58.72 | 59.01 | 56.47 | 6638126 |
| 1777415400 | 58.76 | -2.12 | -3.48 | 60.13 | 60.76 | 58.09 | 6260282 |
| 1777329000 | 60.88 | 0.31 | 0.51 | 60.695 | 61.62 | 60.3 | 4248397 |
| 1777069800 | 60.57 | 0.68 | 1.14 | 60.57 | 61.54 | 59 | 7445578 |
| 1776983400 | 59.89 | -0.65 | -1.07 | 60.69 | 61.42 | 57.55 | 10837469 |
| 1776897000 | 60.54 | 1.25 | 2.11 | 61.23 | 61.51 | 59.53 | 6780497 |
| 1776810600 | 59.29 | -1.86 | -3.04 | 61.72 | 62.75 | 58.8 | 9809396 |
| 1776724200 | 61.15 | 1.06 | 1.76 | 59.42 | 61.3575 | 59.32 | 6523137 |
| 1776465000 | 60.09 | 3.55 | 6.28 | 58.87 | 61.29 | 58.48 | 9722951 |
| 1776378600 | 56.54 | 0.34 | 0.60 | 56.205 | 56.77 | 55.34 | 7468639 |
| 1776292200 | 56.2 | 0.43 | 0.77 | 55.81 | 56.31 | 55.07 | 6416117 |
| 1776205800 | 55.77 | 2.2 | 4.11 | 54.82 | 56.1999 | 54.3 | 7835063 |
| 1776119400 | 53.57 | 2.21 | 4.30 | 50.75 | 53.735 | 50.63 | 7156033 |
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.
