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 | 3.05 | 4.50716713462 | 67.67 | 71.1601 | 67.67 | 1581 | 69.51853105 | SP |
| 4 | 1 | 1.43430866322 | 69.72 | 73 | 65.8 | 3352 | 69.04464757 | SP |
| 12 | 8.79 | 14.1934442112 | 61.93 | 73 | 61.15 | 3780 | 68.75926142 | SP |
| 26 | 11.42 | 19.258010118 | 59.3 | 73 | 57.33 | 3705 | 65.82418168 | SP |
| 52 | 9.02 | 14.6191247974 | 61.7 | 73 | 57.33 | 3434 | 64.34037276 | SP |
| 156 | 17.93 | 33.9647660542 | 52.79 | 78.4701 | 41 | 4397 | 63.05032317 | SP |
| 260 | -19.98 | -22.0286659316 | 90.7 | 117.3786 | 41 | 5563 | 74.67517223 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 70.55 | 0.14 | 0.19 | 70.44 | 70.63 | 70.01 | 572 |
| 1782340200 | 70.4129 | -0.75 | -1.05 | 70.82 | 70.82 | 70.4129 | 1030 |
| 1782253800 | 71.1601 | 2 | 2.89 | 69.02 | 71.1601 | 69.02 | 95 |
| 1782167400 | 69.1583 | 1.78 | 2.64 | 67.67 | 69.225 | 67.67 | 4628 |
| 1781821800 | 67.38 | -0.47 | -0.69 | 68.85 | 68.85 | 67.38 | 1122 |
| 1781735400 | 67.85 | -3.56 | -4.99 | 71.52 | 71.52 | 66.3561 | 6656 |
| 1781649000 | 71.41 | 0.16 | 0.22 | 72.36 | 72.36 | 71.41 | 1598 |
| 1781562600 | 71.25 | -1.15 | -1.59 | 73 | 73 | 70.865 | 8153 |
| 1781303400 | 72.4 | 1.3 | 1.83 | 71.02 | 72.73 | 71.02 | 5031 |
| 1781217000 | 71.0968 | -0.12 | -0.17 | 71.34 | 71.815 | 70.47 | 1214 |
| 1781130600 | 71.22 | 0.05 | 0.07 | 71.57 | 72.09 | 71.22 | 3546 |
| 1781044200 | 71.1703 | 2.9 | 4.25 | 68.96 | 71.58 | 68.96 | 1818 |
| 1780957800 | 68.27 | -2.11 | -3.00 | 70.27 | 70.27 | 68.27 | 585 |
| 1780698600 | 70.38 | 0.69 | 0.99 | 69.25 | 71.42 | 69.25 | 4543 |
| 1780612200 | 69.69 | 2.83 | 4.23 | 68.3 | 69.69 | 68.18 | 1386 |
| 1780525800 | 66.86 | 0.08 | 0.12 | 66.83 | 67.47 | 66.83 | 2811 |
| 1780439400 | 66.78 | 0.51 | 0.77 | 66.09 | 66.78 | 65.8 | 1668 |
| 1780353000 | 66.269 | -2.04 | -2.99 | 67.71 | 67.71 | 66.269 | 14610 |
| 1780093800 | 68.31 | -1.45 | -2.07 | 69.72 | 69.72 | 68.08 | 2621 |
| 1780007400 | 69.7574 | -0.63 | -0.89 | 69.92 | 69.92 | 69.61 | 420 |
| 1779921000 | 70.3834 | -0.37 | -0.52 | 70.85 | 71.5 | 70.3834 | 1989 |
| 1779834600 | 70.75 | 0.47 | 0.67 | 70.3 | 70.85 | 70.3 | 4807 |
| 1779489000 | 70.2784 | 0.23 | 0.32 | 70.13 | 70.5 | 70.025 | 3900 |
| 1779402600 | 70.0511 | 0.26 | 0.38 | 69.09 | 70.2 | 69.09 | 2357 |
| 1779316200 | 69.7885 | 1.47 | 2.15 | 68.42 | 69.7885 | 68.42 | 826 |
| 1779229800 | 68.32 | 0.62 | 0.92 | 67.52 | 68.32 | 67.52 | 498 |
| 1779143400 | 67.7 | 1.58 | 2.39 | 66.459999 | 67.83 | 66.459999 | 1777 |
| 1778884200 | 66.117599 | -2.16 | -3.17 | 68.53 | 68.53 | 66.019999 | 2087 |
| 1778797800 | 68.28 | -1.05 | -1.51 | 69.28 | 69.7 | 68.28 | 1212 |
| 1778711400 | 69.3254 | -1.38 | -1.95 | 70.17 | 70.17 | 68.64 | 1646 |
| 1778625000 | 70.7019 | 0.24 | 0.34 | 70.505 | 70.82 | 69.8801 | 986 |
| 1778538600 | 70.46 | 0.45 | 0.65 | 69.82 | 70.66 | 69.82 | 1316 |
| 1778279400 | 70.0081 | 0.06 | 0.09 | 70.56 | 70.59 | 69.98 | 1089 |
| 1778193000 | 69.9476 | -1.23 | -1.73 | 70.545 | 70.545 | 69.43 | 3649 |
| 1778106600 | 71.1755 | 1.93 | 2.79 | 69.57 | 71.445 | 69.57 | 2463 |
| 1778020200 | 69.2433 | 0.36 | 0.52 | 69.05 | 69.39 | 68.97 | 3748 |
| 1777933800 | 68.8856 | -0.92 | -1.32 | 69.55 | 69.78 | 68.8856 | 2544 |
| 1777674600 | 69.8105 | -0.35 | -0.50 | 69.97 | 70.54 | 69.51 | 1846 |
| 1777588200 | 70.16 | 2.39 | 3.53 | 66.89 | 70.16 | 66.89 | 1116 |
| 1777501800 | 67.77 | -0.85 | -1.23 | 68.38 | 68.38 | 67.4262 | 4504 |
| 1777415400 | 68.6153 | 1.41 | 2.09 | 67.5 | 68.6153 | 66.84 | 1473 |
| 1777329000 | 67.21 | -1.13 | -1.65 | 68.015 | 68.015 | 67.21 | 2966 |
| 1777069800 | 68.3366 | -0.49 | -0.71 | 68.19 | 69.15 | 68.19 | 1798 |
| 1776983400 | 68.8232 | 1.66 | 2.47 | 67.37 | 68.8232 | 67.37 | 1060 |
| 1776897000 | 67.1632 | -1.13 | -1.66 | 69.02 | 69.02 | 66.989999 | 1538 |
| 1776810600 | 68.2973 | -2.58 | -3.64 | 71.14 | 71.14 | 68.2973 | 3097 |
| 1776724200 | 70.8795 | 0.37 | 0.52 | 70.16 | 71 | 70.16 | 36762 |
| 1776465000 | 70.51 | 2.06 | 3.01 | 69.24 | 70.67 | 69.24 | 5091 |
| 1776378600 | 68.45 | 1.2 | 1.79 | 67.11 | 68.5 | 67.11 | 2483 |
| 1776292200 | 67.2483 | -0.06 | -0.09 | 67.28 | 67.28 | 66.459999 | 19323 |
| 1776205800 | 67.3091 | 1.33 | 2.02 | 66.16 | 67.385 | 66.16 | 4105 |
| 1776119400 | 65.9769 | 0.62 | 0.94 | 65.2 | 65.9769 | 65.08 | 20250 |
| 1775860200 | 65.36 | 0.1 | 0.16 | 64.89 | 65.569999 | 64.89 | 893 |
| 1775773800 | 65.2583 | 0.96 | 1.49 | 63.64 | 65.989999 | 63.64 | 1594 |
| 1775687400 | 64.2983 | 2.17 | 3.49 | 63.6 | 64.3 | 63.6 | 1187 |
| 1775601000 | 62.1321 | -0.09 | -0.14 | 61.84 | 62.355 | 61.47 | 742 |
| 1775514600 | 62.2186 | 0.27 | 0.44 | 61.93 | 62.44 | 61.15 | 2648 |
| 1775169000 | 61.9445 | 1.88 | 3.14 | 59.12 | 61.97 | 59.12 | 3545 |
| 1775082600 | 60.06 | 0.44 | 0.74 | 59.5 | 60.23 | 59.5 | 1158 |
| 1774996200 | 59.6164 | 1.79 | 3.10 | 59.65 | 60.33 | 58.57 | 1473 |
| 1774909800 | 57.8253 | 0.45 | 0.78 | 58.5 | 59.4 | 57.76 | 13295 |
| 1774650600 | 57.38 | -0.69 | -1.19 | 57.91 | 58.51 | 57.38 | 955 |
| 1774564200 | 58.0724 | -0.05 | -0.08 | 57.33 | 58.78 | 57.33 | 1608 |
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.
