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 | -0.68 | -0.951181983494 | 71.49 | 71.54 | 69.955 | 13554817 | 70.91176216 | SP |
| 4 | -0.695 | -0.971960002797 | 71.505 | 73.2299 | 68.6 | 12551013 | 70.94575647 | SP |
| 12 | 3.72 | 5.54479057982 | 67.09 | 73.2299 | 66.79 | 11475327 | 69.96436291 | SP |
| 26 | 7.66 | 12.1298495645 | 63.15 | 73.2299 | 61.68 | 16421750 | 67.24976757 | SP |
| 52 | 14.04 | 24.7313722036 | 56.77 | 73.2299 | 55.68 | 14451391 | 64.07280505 | SP |
| 156 | 24.59 | 53.2020770229 | 46.22 | 73.2299 | 41.48 | 12059471 | 55.10910901 | SP |
| 260 | 19.09 | 36.9102861562 | 51.72 | 73.2299 | 35.425 | 13058826 | 50.57370239 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 70.81 | 0.45 | 0.64 | 71.1 | 71.57 | 70.172 | 17609038 |
| 1782945000 | 70.36 | -0.89 | -1.25 | 70.49 | 70.7799 | 70.305 | 9520970 |
| 1782858600 | 71.25 | 0.33 | 0.47 | 70.89 | 71.32 | 70.805 | 24042239 |
| 1782772200 | 70.92 | 0.36 | 0.51 | 70.675 | 70.93 | 69.955 | 11265511 |
| 1782513000 | 70.56 | -0.6 | -0.84 | 70.41 | 71.05 | 70.335 | 14445658 |
| 1782426600 | 71.16 | 0.88 | 1.25 | 71.49 | 71.54 | 70.74 | 8499703 |
| 1782340200 | 70.28 | 0.11 | 0.16 | 70.32 | 70.52 | 69.9199 | 9892909 |
| 1782253800 | 70.17 | -2.22 | -3.07 | 70.16 | 70.79 | 70.06 | 13271115 |
| 1782167400 | 72.39 | 0.08 | 0.11 | 72.36 | 72.56 | 72.24 | 9440095 |
| 1781821800 | 72.31 | 0.31 | 0.43 | 72.36 | 72.505 | 72.15 | 8925395 |
| 1781735400 | 72 | -0.32 | -0.44 | 72.88 | 73.2299 | 71.845 | 20840811 |
| 1781649000 | 72.32 | -0.07 | -0.10 | 72.72 | 72.845 | 72.25 | 7828655 |
| 1781562600 | 72.39 | 0.84 | 1.17 | 72.7 | 72.8 | 72.285 | 10655176 |
| 1781303400 | 71.55 | 0.24 | 0.34 | 71.14 | 71.8 | 70.825 | 15854768 |
| 1781217000 | 71.31 | 2.5 | 3.63 | 69.66 | 71.395 | 69.42 | 16158334 |
| 1781130600 | 68.81 | -1.03 | -1.47 | 69.4 | 69.96 | 68.78 | 11331445 |
| 1781044200 | 69.84 | -0.02 | -0.03 | 70.75 | 70.97 | 68.6 | 11883100 |
| 1780957800 | 69.86 | 0.69 | 1.00 | 70.16 | 70.29 | 69.705 | 13043250 |
| 1780698600 | 69.17 | -2.67 | -3.72 | 70.86 | 70.91 | 69.01 | 14230379 |
| 1780612200 | 71.84 | 0.17 | 0.24 | 71.505 | 71.97 | 71.39 | 7339725 |
| 1780525800 | 71.67 | -0.65 | -0.90 | 72.03 | 72.1 | 71.565 | 8239452 |
| 1780439400 | 72.32 | 0.45 | 0.63 | 71.88 | 72.32 | 71.8 | 7565767 |
| 1780353000 | 71.87 | 0.1 | 0.14 | 71.55 | 72.215 | 71.2401 | 10535578 |
| 1780093800 | 71.77 | 0.11 | 0.15 | 72.02 | 72.225 | 71.7 | 11901219 |
| 1780007400 | 71.66 | 0.25 | 0.35 | 71.05 | 71.84 | 70.875 | 8373491 |
| 1779921000 | 71.41 | -0.37 | -0.52 | 71.71 | 71.775 | 71.2001 | 8583702 |
| 1779834600 | 71.78 | 1.32 | 1.87 | 71.61 | 71.88 | 71.475 | 8770583 |
| 1779489000 | 70.46 | -0.23 | -0.33 | 70.67 | 70.84 | 70.38 | 8712395 |
| 1779402600 | 70.69 | 0.49 | 0.70 | 69.82 | 70.925 | 69.6286 | 13460271 |
| 1779316200 | 70.2 | 1.21 | 1.75 | 69.06 | 70.33 | 69.02 | 9114764 |
| 1779229800 | 68.99 | -0.53 | -0.76 | 68.92 | 69.46 | 68.66 | 11695856 |
| 1779143400 | 69.52 | 0.44 | 0.64 | 69.73 | 69.7925 | 68.905 | 12285383 |
| 1778884200 | 69.08 | -1.48 | -2.10 | 69.26 | 69.35 | 68.885 | 9975220 |
| 1778797800 | 70.56 | -0.07 | -0.10 | 70.69 | 70.785 | 70.455 | 10074622 |
| 1778711400 | 70.63 | 0.66 | 0.94 | 70.17 | 70.645 | 70 | 9964574 |
| 1778625000 | 69.97 | -0.85 | -1.20 | 70 | 70.11 | 69.36 | 9072045 |
| 1778538600 | 70.82 | -0.01 | -0.01 | 70.81 | 71 | 70.715 | 9471234 |
| 1778279400 | 70.83 | 1.16 | 1.66 | 70.42 | 70.835 | 70.39 | 9471921 |
| 1778193000 | 69.67 | -1.2 | -1.69 | 71.01 | 71.12 | 69.62 | 14928606 |
| 1778106600 | 70.87 | 1.89 | 2.74 | 70.59 | 70.94 | 70.47 | 9894587 |
| 1778020200 | 68.98 | 1.07 | 1.58 | 68.65 | 69.14 | 68.525 | 14931118 |
| 1777933800 | 67.91 | -0.81 | -1.18 | 68.48 | 68.72 | 67.71 | 15210518 |
| 1777674600 | 68.72 | -0.08 | -0.12 | 68.82 | 69.225 | 68.695 | 12753950 |
| 1777588200 | 68.8 | 1.72 | 2.56 | 68.04 | 68.94 | 67.895 | 13301853 |
| 1777501800 | 67.08 | -0.65 | -0.96 | 67.48 | 67.5399 | 66.79 | 10594696 |
| 1777415400 | 67.73 | -0.34 | -0.50 | 67.75 | 67.905 | 67.44 | 11371346 |
| 1777329000 | 68.07 | -0.07 | -0.10 | 68.31 | 68.435 | 67.9801 | 8318768 |
| 1777069800 | 68.14 | 0.45 | 0.66 | 67.93 | 68.24 | 67.685 | 9329166 |
| 1776983400 | 67.69 | -0.66 | -0.97 | 68.1 | 68.355 | 66.959999 | 18915028 |
| 1776897000 | 68.35 | 0.53 | 0.78 | 68.43 | 68.48 | 68.105 | 9559566 |
| 1776810600 | 67.82 | -1.51 | -2.18 | 68.96 | 69.045 | 67.74 | 11407953 |
| 1776724200 | 69.33 | -0.3 | -0.43 | 69.17 | 69.33 | 68.8 | 8846242 |
| 1776465000 | 69.63 | 1 | 1.46 | 69.73 | 70.17 | 69.48 | 15122201 |
| 1776378600 | 68.63 | -0.07 | -0.10 | 68.93 | 68.99 | 68.4301 | 7181085 |
| 1776292200 | 68.7 | -0.19 | -0.28 | 68.69 | 68.7584 | 68.445 | 8521123 |
| 1776205800 | 68.89 | 0.68 | 1.00 | 68.58 | 68.9699 | 68.48 | 8837954 |
| 1776119400 | 68.21 | 0.47 | 0.69 | 67.08 | 68.24 | 67.035 | 17885950 |
| 1775860200 | 67.74 | 0.19 | 0.28 | 67.97 | 68.04 | 67.44 | 10727277 |
| 1775773800 | 67.55 | -0.27 | -0.40 | 67.09 | 67.8799 | 66.845 | 12117144 |
| 1775687400 | 67.82 | 2.73 | 4.19 | 68.09 | 68.09 | 67.3 | 12775230 |
| 1775601000 | 65.09 | -0.03 | -0.05 | 64.68 | 65.165 | 64.004999 | 14643054 |
| 1775514600 | 65.12 | 0.48 | 0.74 | 64.825 | 65.245 | 64.769999 | 14420448 |
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.
