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 | -2.76 | -4.11878824056 | 67.01 | 67.54 | 63.47 | 4320 | 65.94088668 | SP |
| 4 | -4.44 | -6.46382297278 | 68.69 | 70.75 | 63.47 | 4677 | 67.91005079 | SP |
| 12 | -2.75 | -4.10447761194 | 67 | 76 | 63.47 | 5353 | 69.44108595 | SP |
| 26 | -0.48 | -0.74154178897 | 64.73 | 76 | 59.23 | 7900 | 66.52849908 | SP |
| 52 | -9.83 | -13.2694384449 | 74.08 | 82.65 | 59.23 | 6817 | 68.29355408 | SP |
| 156 | -0.23 | -0.356699751861 | 64.48 | 122.213 | 54.12 | 20600 | 79.90593605 | SP |
| 260 | 26.26 | 69.1234535404 | 37.99 | 122.213 | 27.2741 | 71977 | 56.5363574 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 64.25 | 0.05 | 0.08 | 65 | 65 | 64.22 | 5162 |
| 1782426600 | 64.2 | 0.23 | 0.36 | 63.47 | 64.4914 | 63.47 | 3502 |
| 1782340200 | 63.97 | -3.04 | -4.54 | 64.47 | 64.47 | 63.92 | 3580 |
| 1782253800 | 67.01 | -0.24 | -0.36 | 67.39 | 67.39 | 66.94 | 814 |
| 1782167400 | 67.25 | 1.2 | 1.82 | 67.01 | 67.54 | 67.01 | 9382 |
| 1781821800 | 66.045599 | -0.83 | -1.23 | 65 | 66.239999 | 64.849999 | 11054 |
| 1781735400 | 66.8711 | -0.1 | -0.14 | 66.79 | 67.45 | 66.625 | 4884 |
| 1781649000 | 66.9661 | -1.28 | -1.87 | 67.42 | 67.79 | 66.769999 | 4189 |
| 1781562600 | 68.2454 | 0.01 | 0.01 | 67.7 | 68.28 | 67.28 | 1227 |
| 1781303400 | 68.24 | 0.62 | 0.91 | 68.21 | 68.87 | 68.1639 | 3027 |
| 1781217000 | 67.6221 | -2.61 | -3.71 | 69.595 | 69.595 | 67.525 | 4065 |
| 1781130600 | 70.2279 | 0.66 | 0.94 | 69.57 | 70.5 | 69.49 | 3656 |
| 1781044200 | 69.5729 | -1.13 | -1.59 | 69.99 | 70.44 | 69.54 | 5161 |
| 1780957800 | 70.7 | 1.24 | 1.79 | 69.28 | 70.75 | 69.28 | 7224 |
| 1780698600 | 69.46 | 0.79 | 1.15 | 70.09 | 70.09 | 69.18 | 4629 |
| 1780612200 | 68.672 | -0.34 | -0.49 | 68.5 | 68.755 | 68.41 | 3435 |
| 1780525800 | 69.01 | 0.71 | 1.04 | 69.12 | 69.65 | 68.91 | 4364 |
| 1780439400 | 68.2972 | -0.51 | -0.75 | 67.98 | 68.36 | 67.8 | 6219 |
| 1780353000 | 68.81 | -0.39 | -0.56 | 70.28 | 70.28 | 68.76 | 4267 |
| 1780093800 | 69.1956 | 0.35 | 0.50 | 68.69 | 69.1956 | 68.515 | 4178 |
| 1780007400 | 68.85 | -1.01 | -1.45 | 69.71 | 69.71 | 68.67 | 7139 |
| 1779921000 | 69.8605 | -0.63 | -0.90 | 69.66 | 69.9099 | 69.565 | 3786 |
| 1779834600 | 70.492 | -0.87 | -1.21 | 69.71 | 70.6 | 69.62 | 12032 |
| 1779489000 | 71.359 | -1.3 | -1.79 | 71.46 | 72.42 | 71.359 | 7852 |
| 1779402600 | 72.6619 | -0.52 | -0.71 | 74.07 | 74.53 | 72.55 | 29688 |
| 1779316200 | 73.1842 | -2.48 | -3.28 | 75.43 | 75.43 | 73.0196 | 7570 |
| 1779229800 | 75.665 | 1.43 | 1.92 | 75.85 | 76 | 75.1701 | 9226 |
| 1779143400 | 74.24 | 0.37 | 0.50 | 73.8 | 74.649 | 73.245 | 8519 |
| 1778884200 | 73.8738 | 3.62 | 5.16 | 73.19 | 74 | 73.19 | 12223 |
| 1778797800 | 70.25 | -0.67 | -0.94 | 69.68 | 70.63 | 69.64 | 7779 |
| 1778711400 | 70.92 | 0.53 | 0.76 | 70.54 | 71.12 | 70.42 | 5039 |
| 1778625000 | 70.3857 | 1.36 | 1.97 | 70.19 | 70.455 | 70.01 | 7622 |
| 1778538600 | 69.0238 | 1.25 | 1.85 | 68.32 | 69.0238 | 68.05 | 1672 |
| 1778279400 | 67.7732 | -0.98 | -1.43 | 67.86 | 67.9 | 67.37 | 4357 |
| 1778193000 | 68.7561 | 1.16 | 1.71 | 67.14 | 68.7561 | 67.14 | 2106 |
| 1778106600 | 67.6 | -1.65 | -2.39 | 67.71 | 67.99 | 67.44 | 6300 |
| 1778020200 | 69.2541 | -1 | -1.42 | 69.88 | 69.905 | 69.2541 | 3904 |
| 1777933800 | 70.25 | 1.37 | 1.99 | 69.39 | 70.745 | 69.39 | 10496 |
| 1777674600 | 68.8765 | -0.81 | -1.17 | 69.14 | 69.18 | 67.94 | 4268 |
| 1777588200 | 69.69 | 0.36 | 0.52 | 68.88 | 69.69 | 68.88 | 817 |
| 1777501800 | 69.3283 | 1.57 | 2.32 | 68.93 | 69.36 | 68.93 | 2391 |
| 1777415400 | 67.7545 | -0.02 | -0.03 | 68.23 | 68.43 | 67.73 | 7341 |
| 1777329000 | 67.7729 | 0.88 | 1.32 | 67.38 | 67.7729 | 67.03 | 3912 |
| 1777069800 | 66.890699 | -0.09 | -0.13 | 67.4 | 67.79 | 66.819999 | 1551 |
| 1776983400 | 66.9798 | 0.32 | 0.48 | 66.42 | 67 | 66.209999 | 998 |
| 1776897000 | 66.6566 | -0.29 | -0.44 | 65.89 | 66.709999 | 65.819999 | 2522 |
| 1776810600 | 66.95 | 1.02 | 1.54 | 66.08 | 66.95 | 65.81 | 1960 |
| 1776724200 | 65.935 | -0.01 | -0.01 | 65.92 | 66.519999 | 65.845 | 2072 |
| 1776465000 | 65.9409 | -1.56 | -2.31 | 65.78 | 66.19 | 65.61 | 1503 |
| 1776378600 | 67.4968 | 1.15 | 1.73 | 66.08 | 67.72 | 66.08 | 1599 |
| 1776292200 | 66.349999 | 0.86 | 1.31 | 65.97 | 66.47 | 65.8 | 4092 |
| 1776205800 | 65.4902 | -0.93 | -1.40 | 66.569999 | 66.650099 | 65.47 | 3733 |
| 1776119400 | 66.42 | -0.7 | -1.04 | 67.24 | 67.485 | 66.42 | 3544 |
| 1775860200 | 67.1189 | 0.62 | 0.93 | 66.8 | 67.485 | 66.8 | 2505 |
| 1775773800 | 66.5 | 0.5 | 0.75 | 66.53 | 67.06 | 66.05 | 9098 |
| 1775687400 | 66.0039 | -0.73 | -1.10 | 64.97 | 66.254999 | 64.97 | 7574 |
| 1775601000 | 66.7369 | 0.24 | 0.36 | 66.86 | 67.85 | 66.7369 | 3712 |
| 1775514600 | 66.498999 | 0.14 | 0.21 | 67 | 67.05 | 66.22 | 3767 |
| 1775169000 | 66.36 | -0.96 | -1.42 | 67.74 | 67.84 | 66.19 | 14318 |
| 1775082600 | 67.3154 | -0 | -0.01 | 67.38 | 67.38 | 66.59 | 21651 |
| 1774996200 | 67.32 | 0.33 | 0.49 | 66.64 | 67.33 | 66.23 | 5754 |
| 1774909800 | 66.990399 | -2.72 | -3.90 | 67.34 | 67.69 | 66.72 | 8780 |
| 1774650600 | 69.7117 | 1.29 | 1.88 | 70.05 | 70.05 | 69.04 | 3200 |
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.
