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 | -3.43 | -5.06273062731 | 67.75 | 69.065 | 64.32 | 1697274 | 67.26267937 | CS |
| 4 | -0.96 | -1.47058823529 | 65.28 | 70.94 | 64.105 | 1750007 | 68.31675698 | CS |
| 12 | -7.22 | -10.0922560805 | 71.54 | 72.45 | 64.105 | 1596908 | 68.37258902 | CS |
| 26 | -3.04 | -4.51306413302 | 67.36 | 74.79 | 61.295 | 1408101 | 68.24664655 | CS |
| 52 | 11.8 | 22.4676313785 | 52.52 | 74.79 | 50.72 | 1125976 | 66.11246932 | CS |
| 156 | 17.1 | 36.2134688691 | 47.22 | 74.79 | 37 | 560382 | 64.73429278 | CS |
| 260 | 17.1 | 36.2134688691 | 47.22 | 74.79 | 37 | 560382 | 64.73429278 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 64.319999 | -1.53 | -2.32 | 64.67 | 64.95 | 64.144999 | 1524341 |
| 1783463700 | 65.849999 | -2.37 | -3.47 | 67.22 | 67.39 | 65.56 | 1695869 |
| 1783377300 | 68.22 | 0.5 | 0.74 | 67.77 | 68.24 | 67.525 | 1744605 |
| 1783031700 | 67.72 | 0.46 | 0.68 | 68.145 | 69.065 | 67.54 | 1596837 |
| 1782945300 | 67.26 | -1.35 | -1.97 | 67.75 | 67.86 | 66.989999 | 1751785 |
| 1782858900 | 68.61 | 0.22 | 0.32 | 68.53 | 68.9 | 68.22 | 1321348 |
| 1782772500 | 68.39 | 0.03 | 0.04 | 68.655 | 68.85 | 68.085 | 1389076 |
| 1782513300 | 68.36 | -1.84 | -2.62 | 69.65 | 69.68 | 68.23 | 1962059 |
| 1782426900 | 70.2 | 0.67 | 0.96 | 70.63 | 70.94 | 69.82 | 1437175 |
| 1782340500 | 69.53 | -0.48 | -0.69 | 69.4 | 70.27 | 69.19 | 1893011 |
| 1782254100 | 70.01 | -0.75 | -1.06 | 69.75 | 70.48 | 69.43 | 1673459 |
| 1782167700 | 70.76 | 1.54 | 2.22 | 69.27 | 70.805 | 69.02 | 1558590 |
| 1781822100 | 69.22 | 0.49 | 0.71 | 70.045 | 70.145 | 69.13 | 2462265 |
| 1781735700 | 68.73 | -0.86 | -1.24 | 69.4 | 70.32 | 68.52 | 1898433 |
| 1781649300 | 69.59 | 1.08 | 1.58 | 68.71 | 69.71 | 68.68 | 1645123 |
| 1781562900 | 68.51 | 0.57 | 0.84 | 69.17 | 69.23 | 68.43 | 1622172 |
| 1781303700 | 67.94 | 0.59 | 0.88 | 67.35 | 68.02 | 66.819999 | 1538078 |
| 1781217300 | 67.35 | 3.05 | 4.74 | 65.18 | 67.41 | 65.01 | 2430084 |
| 1781130900 | 64.3 | -1.51 | -2.29 | 65.28 | 65.61 | 64.105 | 1879882 |
| 1781044500 | 65.81 | -0.21 | -0.32 | 66.62 | 66.81 | 64.9975 | 1859019 |
| 1780958100 | 66.019999 | -0.79 | -1.18 | 67.37 | 67.45 | 65.959999 | 1885588 |
| 1780698900 | 66.81 | 0.35 | 0.53 | 66.915 | 67.67 | 66.47 | 3188116 |
| 1780612500 | 66.459999 | 0.07 | 0.11 | 66.62 | 66.86 | 66.22 | 2326233 |
| 1780526100 | 66.39 | 0.05 | 0.08 | 66.06 | 66.525 | 65.965 | 1766111 |
| 1780439700 | 66.34 | -0.25 | -0.38 | 66.55 | 66.89 | 66.3 | 904915 |
| 1780353300 | 66.59 | -1.42 | -2.09 | 66.565 | 66.69 | 65.58 | 1640753 |
| 1780094100 | 68.01 | -0.29 | -0.42 | 68.325 | 69.16 | 67.98 | 1287727 |
| 1780007700 | 68.3 | -1.22 | -1.75 | 68.37 | 68.75 | 67.61 | 1581598 |
| 1779921300 | 69.52 | 0.12 | 0.17 | 69.36 | 69.59 | 68.91 | 1138418 |
| 1779834900 | 69.4 | 1.92 | 2.85 | 69.08 | 69.41 | 68.65 | 1198277 |
| 1779489300 | 67.48 | -0.89 | -1.30 | 68.17 | 68.2 | 67.44 | 1262137 |
| 1779402900 | 68.37 | 0.96 | 1.42 | 67.04 | 68.84 | 66.97 | 1356707 |
| 1779316500 | 67.41 | 2.42 | 3.72 | 65.9 | 67.44 | 65.59 | 1741191 |
| 1779230100 | 64.989999 | -2.2 | -3.27 | 65.43 | 65.62 | 64.67 | 1392479 |
| 1779143700 | 67.19 | 0.3 | 0.45 | 67.43 | 67.545 | 66.629999 | 1674417 |
| 1778884500 | 66.89 | -1.17 | -1.72 | 67.34 | 67.47 | 66.769999 | 1740694 |
| 1778798100 | 68.06 | 0.16 | 0.24 | 68.43 | 68.74 | 67.91 | 1031228 |
| 1778711700 | 67.9 | -1.01 | -1.47 | 67.675 | 68.03 | 67.285 | 1574133 |
| 1778625300 | 68.91 | -1.14 | -1.63 | 69.15 | 69.19 | 68.2 | 1408096 |
| 1778538900 | 70.05 | -0.37 | -0.53 | 69.89 | 70.74 | 69.84 | 1836829 |
| 1778279700 | 70.42 | 0.39 | 0.56 | 71.48 | 71.71 | 70.13 | 1669489 |
| 1778193300 | 70.03 | -1.66 | -2.32 | 71.45 | 71.47 | 69.9 | 1479960 |
| 1778106900 | 71.69 | 2.09 | 3.00 | 70.89 | 71.97 | 70.78 | 1721178 |
| 1778020500 | 69.6 | 1.75 | 2.58 | 69.67 | 69.815 | 69.18 | 1174678 |
| 1777934100 | 67.85 | -1.13 | -1.64 | 68.45 | 68.77 | 67.58 | 1422050 |
| 1777674900 | 68.98 | 0.07 | 0.10 | 68.82 | 69.9 | 68.58 | 1420127 |
| 1777588500 | 68.91 | 1.33 | 1.97 | 68.04 | 69.08 | 67.8295 | 1790157 |
| 1777502100 | 67.58 | -0.31 | -0.46 | 66.7 | 67.81 | 66.51 | 1391108 |
| 1777415700 | 67.89 | 0.17 | 0.25 | 67.73 | 67.9 | 67.01 | 1158958 |
| 1777329300 | 67.72 | -1.37 | -1.98 | 68.61 | 68.86 | 67.65 | 1370454 |
| 1777070100 | 69.09 | -0.8 | -1.14 | 69.21 | 69.3 | 68.69 | 1372394 |
| 1776983700 | 69.89 | -0.04 | -0.06 | 69.89 | 70.515 | 69.21 | 1192677 |
| 1776897300 | 69.93 | -0.32 | -0.46 | 70.54 | 70.62 | 69.7 | 1401475 |
| 1776810900 | 70.25 | -1.43 | -1.99 | 71.24 | 71.51 | 69.91 | 1614461 |
| 1776724500 | 71.68 | -0.37 | -0.51 | 71.46 | 71.71 | 70.9 | 1270701 |
| 1776465300 | 72.05 | 2.01 | 2.87 | 72.09 | 72.45 | 71.77 | 1813481 |
| 1776378900 | 70.04 | -1.25 | -1.75 | 71.215 | 71.38 | 69.8 | 1292628 |
| 1776292500 | 71.29 | -0.99 | -1.37 | 71.54 | 71.63 | 70.86 | 1183980 |
| 1776206100 | 72.28 | 0.87 | 1.22 | 72.14 | 72.47 | 71.86 | 1184694 |
| 1776119700 | 71.41 | 0.02 | 0.03 | 70.49 | 71.46 | 70.33 | 920415 |
| 1775860500 | 71.39 | -0.08 | -0.11 | 71.7 | 72.075 | 71.26 | 1025388 |
| 1775774100 | 71.47 | 1.24 | 1.77 | 70.19 | 71.94 | 70.182 | 914394 |
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.
