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 | -2.55 | -3.66431958615 | 69.59 | 71.47 | 66.17 | 5028 | 68.9943962 | SP |
| 4 | 1.1 | 1.66818319685 | 65.94 | 71.47 | 64.21 | 3339 | 68.1481431 | SP |
| 12 | -1.66 | -2.41630276565 | 68.7 | 71.47 | 57.51 | 4878 | 63.74399379 | SP |
| 26 | -7.07 | -9.53987316152 | 74.11 | 78.4701 | 57.51 | 5431 | 69.08799142 | SP |
| 52 | 4.29 | 6.83665338645 | 62.75 | 78.4701 | 49.6766 | 5896 | 65.46149073 | SP |
| 156 | -22.39 | -25.0363412725 | 89.43 | 108.49 | 41 | 5196 | 65.41540273 | SP |
| 260 | -7.03 | -9.49102200621 | 74.07 | 117.3786 | 28.4782 | 10712 | 66.01960574 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 67.04 | 0.64 | 0.96 | 66.269999 | 67.325 | 66.17 | 3679 |
| 1741303800 | 66.4043 | -3.91 | -5.56 | 68.56 | 68.56 | 66.3601 | 3623 |
| 1741217400 | 70.3152 | 1.32 | 1.91 | 67.31 | 70.5199 | 67.31 | 3268 |
| 1741131000 | 68.9963 | -1.54 | -2.18 | 71.02 | 71.47 | 68.9963 | 6615 |
| 1741044600 | 70.5337 | 1.16 | 1.68 | 69.59 | 71.3 | 69.59 | 7955 |
| 1740785400 | 69.3713 | 0.93 | 1.36 | 69.65 | 69.79 | 68.15 | 3767 |
| 1740699000 | 68.4403 | 0.64 | 0.94 | 67.96 | 69.12 | 67.96 | 2056 |
| 1740612600 | 67.8 | -0.9 | -1.31 | 69.11 | 69.11 | 67.74 | 1663 |
| 1740526200 | 68.7 | 1.72 | 2.57 | 67.19 | 69.22 | 67.19 | 8845 |
| 1740439800 | 66.98 | 0.27 | 0.40 | 67.11 | 67.8299 | 66.425 | 6408 |
| 1740180600 | 66.709999 | -1.04 | -1.54 | 67.735 | 67.735 | 66.099999 | 2703 |
| 1740094200 | 67.7521 | 0.97 | 1.46 | 66.92 | 67.89 | 66.78 | 1639 |
| 1740007800 | 66.78 | 0.22 | 0.34 | 66.269999 | 66.78 | 65.86 | 680 |
| 1739921400 | 66.5567 | 0.31 | 0.47 | 66.11 | 66.62 | 66.0514 | 2478 |
| 1739575800 | 66.2452 | -0.45 | -0.68 | 66.599999 | 67.374 | 66.2452 | 1032 |
| 1739489400 | 66.7 | 1.06 | 1.62 | 64.959999 | 67 | 64.959999 | 1629 |
| 1739403000 | 65.6397 | -1.12 | -1.68 | 64.209999 | 66.0299 | 64.209999 | 892 |
| 1739316600 | 66.7591 | 0.71 | 1.07 | 65.81 | 66.7591 | 65.694999 | 2991 |
| 1739230200 | 66.05 | 0.13 | 0.19 | 65.94 | 66.069999 | 65.64 | 1513 |
| 1738971000 | 65.9226 | -0.5 | -0.75 | 65.76 | 66.239999 | 65.76 | 1699 |
| 1738884600 | 66.42 | 0.2 | 0.30 | 66.959999 | 66.959999 | 65.9685 | 1481 |
| 1738798200 | 66.22 | 2.08 | 3.24 | 64.709999 | 66.36 | 64.709999 | 7460 |
| 1738711800 | 64.141499 | 0.05 | 0.07 | 63.28 | 64.19 | 63.215 | 1752 |
| 1738625400 | 64.093999 | -0.1 | -0.15 | 62.8 | 64.25 | 62.42 | 3149 |
| 1738366200 | 64.19 | -0.55 | -0.85 | 64.59 | 65.579899 | 64.19 | 2219 |
| 1738279800 | 64.739999 | 1.76 | 2.79 | 65.099999 | 65.5 | 63.7 | 2332 |
| 1738193400 | 62.98 | -1.46 | -2.27 | 64.47 | 64.6911 | 62.49 | 5064 |
| 1738107000 | 64.44 | -1.75 | -2.64 | 66.2 | 66.2 | 64.3 | 3244 |
| 1738020600 | 66.1857 | 1.35 | 2.08 | 63.46 | 66.2 | 63.46 | 4562 |
| 1737761400 | 64.834599 | 1.44 | 2.28 | 64.17 | 65.5484 | 64.17 | 2046 |
| 1737675000 | 63.39 | 0 | 0.00 | 63.39 | 63.39 | 63.39 | 0 |
| 1737588600 | 63.39 | -2.48 | -3.76 | 65.98 | 65.98 | 63.39 | 1708 |
| 1737502200 | 65.8661 | 2.52 | 3.97 | 63.85 | 65.879999 | 63.85 | 3660 |
| 1737156600 | 63.35 | -0.3 | -0.47 | 64 | 64.019999 | 63.35 | 2720 |
| 1737070200 | 63.65 | 2.84 | 4.67 | 60.79 | 63.65 | 60.79 | 3536 |
| 1736983800 | 60.81 | 0.45 | 0.75 | 63.25 | 63.25 | 60.7 | 10863 |
| 1736897400 | 60.3575 | 1.12 | 1.89 | 59.77 | 60.53 | 59.77 | 2585 |
| 1736811000 | 59.24 | 1.41 | 2.44 | 57.51 | 59.24 | 57.51 | 4931 |
| 1736551800 | 57.8307 | -2.96 | -4.87 | 59.24 | 59.24 | 57.81 | 3377 |
| 1736379000 | 60.79 | 0.52 | 0.86 | 60.1 | 60.79 | 59.7 | 5738 |
| 1736292600 | 60.2742 | -0.91 | -1.48 | 61.65 | 62.27 | 60.22 | 3717 |
| 1736206200 | 61.1806 | -1.79 | -2.85 | 63.29 | 63.35 | 61.1806 | 23683 |
| 1735947000 | 62.9754 | 1.63 | 2.65 | 62.12 | 62.9754 | 62.12 | 952 |
| 1735860600 | 61.35 | -1.16 | -1.86 | 63.11 | 63.11 | 61.27 | 5387 |
| 1735687800 | 62.51 | 1.03 | 1.68 | 62.49 | 62.66 | 61.51 | 3384 |
| 1735601400 | 61.48 | -0.62 | -0.99 | 61.43 | 62 | 60.45 | 23672 |
| 1735342200 | 62.097 | -1.31 | -2.06 | 62.83 | 62.83 | 62.0381 | 4560 |
| 1735255800 | 63.404 | 0.31 | 0.50 | 63 | 63.46 | 62.82 | 3125 |
| 1735077840 | 63.09 | 0.71 | 1.14 | 61.77 | 63.09 | 61.77 | 3343 |
| 1734996600 | 62.38 | 0.25 | 0.40 | 61.11 | 62.38 | 60.9752 | 20385 |
| 1734737400 | 62.13 | 2.15 | 3.58 | 59.81 | 63.36 | 59.81 | 3760 |
| 1734651000 | 59.9836 | -2.23 | -3.58 | 62.57 | 62.57 | 59.9836 | 5995 |
| 1734564600 | 62.213 | -5.29 | -7.84 | 67.5 | 67.51 | 62.213 | 20247 |
| 1734478200 | 67.5049 | -0.55 | -0.81 | 67.98 | 68.37 | 67.465 | 1693 |
| 1734391800 | 68.0592 | -0.7 | -1.02 | 68.7 | 69.41 | 68.0592 | 1951 |
| 1734132600 | 68.7614 | -0.56 | -0.81 | 69.4 | 69.4 | 68.62 | 8430 |
| 1734046200 | 69.32 | -0.23 | -0.33 | 69.54 | 70.62 | 69.32 | 2046 |
| 1733959800 | 69.5488 | -0.26 | -0.37 | 69.84 | 69.84 | 69.25 | 1702 |
| 1733873400 | 69.81 | -2.37 | -3.28 | 72.29 | 72.29 | 69.47 | 7086 |
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
