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 | 2.47 | 3.87147335423 | 63.8 | 67.2499 | 63.8 | 165260 | 65.62093334 | SP |
| 4 | 10.7 | 19.2549937016 | 55.57 | 67.2499 | 55.49 | 89590 | 62.74420409 | SP |
| 12 | 10.24 | 18.2759236124 | 56.03 | 67.2499 | 55.19 | 66360 | 59.62810163 | SP |
| 26 | 10.03 | 17.8342816501 | 56.24 | 67.2499 | 51.26 | 82585 | 57.38434491 | SP |
| 52 | 25.89 | 64.1158989599 | 40.38 | 67.2499 | 40.38 | 68923 | 53.85027129 | SP |
| 156 | 25.32 | 61.8315018315 | 40.95 | 67.2499 | 34.6704 | 53094 | 47.13764876 | SP |
| 260 | 14.23 | 27.3443504996 | 52.04 | 67.2499 | 34.6704 | 56524 | 45.85703336 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 66.269999 | -0.14 | -0.21 | 66.39 | 67.2499 | 66.2596 | 187661 |
| 1782772200 | 66.41 | 0.49 | 0.74 | 65.75 | 66.43 | 64.91 | 99586 |
| 1782513000 | 65.92 | 1.39 | 2.15 | 64.19 | 65.9799 | 63.8616 | 282207 |
| 1782426600 | 64.53 | 0.08 | 0.12 | 64.44 | 65.98 | 64.33 | 199594 |
| 1782340200 | 64.45 | 1.24 | 1.96 | 63.8 | 65.2399 | 63.8 | 57253 |
| 1782253800 | 63.21 | 1.1 | 1.77 | 61.75 | 63.87 | 61.75 | 190000 |
| 1782167400 | 62.11 | 1.07 | 1.75 | 62.01 | 62.53 | 61.755 | 112747 |
| 1781821800 | 61.04 | 0.46 | 0.76 | 61.46 | 61.46 | 60.17 | 35608 |
| 1781735400 | 60.58 | 0.36 | 0.60 | 60.31 | 61.275 | 60.22 | 42191 |
| 1781649000 | 60.22 | -0.09 | -0.15 | 60.45 | 60.45 | 59.655 | 33949 |
| 1781562600 | 60.31 | 0.04 | 0.07 | 60.8 | 60.86 | 60.17 | 72345 |
| 1781303400 | 60.27 | 0.5 | 0.84 | 59.92 | 60.8 | 59.825 | 33164 |
| 1781217000 | 59.77 | 1.41 | 2.42 | 58.73 | 60.07 | 58.73 | 29530 |
| 1781130600 | 58.36 | 0.07 | 0.12 | 58.1 | 59.42 | 58.1 | 29202 |
| 1781044200 | 58.29 | 1.2 | 2.10 | 57.65 | 58.3081 | 57.11 | 33224 |
| 1780957800 | 57.09 | 0.05 | 0.09 | 57.57 | 57.64 | 56.9784 | 63928 |
| 1780698600 | 57.04 | -0.85 | -1.47 | 57.88 | 58.3466 | 56.963049 | 21423 |
| 1780612200 | 57.89 | 1.58 | 2.80 | 56.7 | 58.2999 | 56.7 | 61901 |
| 1780525800 | 56.315 | 0.61 | 1.10 | 55.57 | 56.39 | 55.49 | 116688 |
| 1780439400 | 55.7 | -1.69 | -2.94 | 56.91 | 56.91 | 55.55 | 211068 |
| 1780353000 | 57.39 | -0.86 | -1.48 | 58.17 | 58.17 | 57.0101 | 48693 |
| 1780093800 | 58.25 | -0.33 | -0.56 | 58.38 | 58.49 | 58.0501 | 30566 |
| 1780007400 | 58.58 | 0.28 | 0.48 | 58.28 | 58.635 | 58.135 | 16756 |
| 1779921000 | 58.3 | 0.22 | 0.38 | 58.3 | 59.01 | 58.3 | 17790 |
| 1779834600 | 58.08 | 0.29 | 0.50 | 58.09 | 58.16 | 57.7458 | 38137 |
| 1779489000 | 57.79 | -0.08 | -0.14 | 58.2 | 58.49 | 57.79 | 21444 |
| 1779402600 | 57.87 | 0.62 | 1.08 | 56.9 | 57.95 | 56.66 | 16603 |
| 1779316200 | 57.25 | 1.44 | 2.58 | 56.07 | 57.3 | 56.07 | 17683 |
| 1779229800 | 55.81 | 0.04 | 0.07 | 55.61 | 56.1 | 55.285 | 241562 |
| 1779143400 | 55.77 | -1.06 | -1.87 | 56.87 | 57.29 | 55.575 | 94732 |
| 1778884200 | 56.83 | -2.03 | -3.45 | 58.17 | 58.17 | 56.75 | 41496 |
| 1778797800 | 58.86 | -0.24 | -0.41 | 59.2 | 59.2 | 58.62 | 18999 |
| 1778711400 | 59.1 | 0.87 | 1.49 | 58.17 | 59.19 | 58.17 | 20129 |
| 1778625000 | 58.23 | -0.15 | -0.26 | 58.26 | 58.26 | 57.735 | 23306 |
| 1778538600 | 58.38 | -0.5 | -0.85 | 58.97 | 59.66 | 58.22 | 28271 |
| 1778279400 | 58.88 | -0.86 | -1.44 | 59.75 | 59.75 | 58.79 | 14833 |
| 1778193000 | 59.74 | -0.96 | -1.58 | 60.4 | 60.4 | 58.83 | 24689 |
| 1778106600 | 60.7 | 0.93 | 1.56 | 60.27 | 60.73 | 60.0527 | 34853 |
| 1778020200 | 59.77 | 0.65 | 1.10 | 59.64 | 60.1299 | 59.3101 | 16924 |
| 1777933800 | 59.12 | 0.63 | 1.08 | 58.36 | 59.57 | 58.36 | 117113 |
| 1777674600 | 58.49 | 0.88 | 1.53 | 58.35 | 58.735 | 57.94 | 92821 |
| 1777588200 | 57.61 | 1.07 | 1.89 | 56.77 | 57.8 | 56.77 | 54601 |
| 1777501800 | 56.54 | -0.81 | -1.41 | 56.97 | 56.97 | 56.325 | 16931 |
| 1777415400 | 57.3464 | -0.55 | -0.96 | 57.95 | 58.4 | 57.1018 | 15686 |
| 1777329000 | 57.9 | 0.5 | 0.87 | 57.71 | 58.9 | 57.71 | 25646 |
| 1777069800 | 57.4 | 0.2 | 0.35 | 57.5 | 57.51 | 56.725 | 93640 |
| 1776983400 | 57.2 | -0.71 | -1.23 | 57.96 | 58.11 | 56.8906 | 28047 |
| 1776897000 | 57.91 | 0.05 | 0.09 | 58.3 | 58.3 | 57.5911 | 38598 |
| 1776810600 | 57.86 | -1.14 | -1.93 | 59.13 | 59.13 | 57.74 | 21606 |
| 1776724200 | 59 | -0.27 | -0.46 | 59.35 | 59.4599 | 58.985 | 39181 |
| 1776465000 | 59.27 | 1.82 | 3.17 | 58.11 | 59.3827 | 58.09 | 16200 |
| 1776378600 | 57.45 | -0.05 | -0.09 | 57.48 | 57.48 | 57.075 | 17412 |
| 1776292200 | 57.5 | 0.23 | 0.40 | 57.26 | 57.5 | 56.65 | 27320 |
| 1776205800 | 57.27 | 0.68 | 1.20 | 56.74 | 57.655 | 56.74 | 48524 |
| 1776119400 | 56.59 | 0.72 | 1.28 | 55.54 | 56.6099 | 55.54 | 44432 |
| 1775860200 | 55.874 | -0.74 | -1.30 | 57.03 | 57.03 | 55.58 | 35116 |
| 1775773800 | 56.61 | 1.05 | 1.89 | 55.19 | 56.67 | 55.19 | 399847 |
| 1775687400 | 55.56 | 0.98 | 1.80 | 56.03 | 56.03 | 55.335 | 35420 |
| 1775601000 | 54.58 | 0.23 | 0.42 | 54.15 | 54.625 | 53.5 | 44250 |
| 1775514600 | 54.35 | -0.37 | -0.68 | 54.61 | 55.02 | 54.35 | 53732 |
| 1775169000 | 54.72 | 0 | 0.00 | 53.74 | 55.15 | 53.74 | 51025 |
| 1775082600 | 54.72 | 0.63 | 1.16 | 54.51 | 55.31 | 54.47 | 23974 |
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.
