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 | -0.7734 | -1.11746857391 | 69.21 | 69.765 | 67.12 | 159447 | 68.68049437 | SP |
| 4 | 1.2966 | 1.93118856122 | 67.14 | 70.5638 | 66.61 | 132229 | 68.64847686 | SP |
| 12 | 6.0466 | 9.69161724635 | 62.39 | 70.5638 | 61.75 | 120525 | 65.87877139 | SP |
| 26 | 8.0866 | 13.3995028998 | 60.35 | 70.5638 | 55.41 | 155197 | 61.7014054 | SP |
| 52 | 14.4266 | 26.7109794483 | 54.01 | 70.5638 | 51.34 | 164014 | 58.99384909 | SP |
| 156 | 26.8866 | 64.7090252708 | 41.55 | 70.5638 | 37.78 | 87277 | 54.92308212 | SP |
| 260 | 21.9966 | 47.3656330749 | 46.44 | 70.5638 | 36.4698 | 75430 | 51.95657396 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 68.4366 | -0.3 | -0.44 | 68.81 | 68.81 | 68.02 | 68653 |
| 1783636500 | 68.7388 | 0.91 | 1.34 | 68.17 | 68.9867 | 68.17 | 163854 |
| 1783550100 | 67.8267 | -0.56 | -0.82 | 67.67 | 68.25 | 67.12 | 116724 |
| 1783463700 | 68.3862 | -0.95 | -1.38 | 69.35 | 69.35 | 68.11 | 152544 |
| 1783377300 | 69.3401 | 0.51 | 0.74 | 69.21 | 69.765 | 69.21 | 204664 |
| 1783031700 | 68.83 | -1 | -1.43 | 70.17 | 70.385 | 68.23 | 74595 |
| 1782945300 | 69.8279 | -0.3 | -0.42 | 70.14 | 70.5638 | 69.4942 | 92397 |
| 1782858900 | 70.1242 | 0.74 | 1.07 | 69.29 | 70.26 | 69.21 | 429160 |
| 1782772500 | 69.3811 | 0.26 | 0.38 | 69.42 | 69.42 | 68.385 | 98435 |
| 1782513300 | 69.119 | 0.32 | 0.46 | 68.32 | 69.29 | 68.32 | 129082 |
| 1782426900 | 68.803 | 0.6 | 0.88 | 68.91 | 69.4799 | 68.38 | 77880 |
| 1782340500 | 68.1998 | 0.36 | 0.53 | 67.78 | 68.94 | 67.78 | 86183 |
| 1782254100 | 67.84 | -0.4 | -0.58 | 67.27 | 68.24 | 67.099999 | 162376 |
| 1782167700 | 68.2375 | 0.35 | 0.52 | 67.92 | 68.44 | 67.8 | 79395 |
| 1781822100 | 67.8874 | 1.08 | 1.61 | 67.8 | 67.92 | 66.976 | 66834 |
| 1781735700 | 66.81 | -0.47 | -0.70 | 67.3 | 68.12 | 66.61 | 152690 |
| 1781649300 | 67.282 | -0.31 | -0.46 | 67.68 | 68.14 | 67.25 | 68919 |
| 1781562900 | 67.5927 | 0.37 | 0.55 | 68.35 | 68.35 | 67.55 | 73231 |
| 1781303700 | 67.2228 | 0.4 | 0.60 | 67.14 | 67.77 | 66.73 | 151152 |
| 1781217300 | 66.8233 | 1.73 | 2.65 | 65.62 | 66.9 | 65.485 | 203494 |
| 1781130900 | 65.096 | -0.49 | -0.75 | 65.53 | 66.489999 | 64.94 | 98280 |
| 1781044500 | 65.59 | 0.36 | 0.55 | 65.83 | 66.66 | 63.88 | 138646 |
| 1780958100 | 65.23 | 0.52 | 0.80 | 65.56 | 65.75 | 64.97 | 57725 |
| 1780698900 | 64.711299 | -1.82 | -2.74 | 66.18 | 66.18 | 64.465 | 73551 |
| 1780612500 | 66.535799 | 0.94 | 1.43 | 65.349999 | 66.7799 | 65.349999 | 104654 |
| 1780526100 | 65.595 | -0.62 | -0.94 | 66.239999 | 66.239999 | 65.319999 | 91441 |
| 1780439700 | 66.215599 | 0.47 | 0.71 | 65.54 | 66.349999 | 65.54 | 245248 |
| 1780353300 | 65.75 | -0.31 | -0.47 | 65.72 | 65.925 | 64.972679 | 93734 |
| 1780094100 | 66.06 | 0.16 | 0.24 | 66.09 | 66.099999 | 65.36 | 114927 |
| 1780007700 | 65.9 | 0.14 | 0.21 | 65.37 | 66.019999 | 65.185 | 154802 |
| 1779921300 | 65.7608 | -0.06 | -0.09 | 65.81 | 66.103559 | 65.55 | 110377 |
| 1779834900 | 65.819999 | 1.31 | 2.03 | 65.23 | 65.819999 | 64.879999 | 191093 |
| 1779489300 | 64.5092 | 0.57 | 0.89 | 64.44 | 64.59 | 64.013715 | 69500 |
| 1779402900 | 63.9426 | 0.03 | 0.05 | 63.4 | 64.36 | 63.03 | 145922 |
| 1779316500 | 63.91 | 1.53 | 2.46 | 62.86 | 63.93 | 62.71 | 129028 |
| 1779230100 | 62.3763 | -0.69 | -1.10 | 62.77 | 62.82 | 62.05 | 111753 |
| 1779143700 | 63.07 | -0.03 | -0.05 | 63.4 | 63.5 | 62.645 | 84744 |
| 1778884500 | 63.1 | -1.03 | -1.61 | 63.14 | 63.49 | 62.915 | 81296 |
| 1778798100 | 64.130399 | 0.27 | 0.42 | 63.77 | 64.565 | 63.77 | 108510 |
| 1778711700 | 63.86 | -0.18 | -0.28 | 64.17 | 64.17 | 63.33 | 67789 |
| 1778625300 | 64.04 | -0.61 | -0.94 | 64.099999 | 64.099999 | 63.16 | 90663 |
| 1778538900 | 64.65 | -0.04 | -0.06 | 64.879999 | 64.989999 | 64.569999 | 106498 |
| 1778279700 | 64.69 | 0.53 | 0.83 | 64.65 | 64.694999 | 64.185 | 89444 |
| 1778193300 | 64.16 | -0.73 | -1.12 | 64.769999 | 64.9088 | 63.87 | 134965 |
| 1778106900 | 64.89 | 0.42 | 0.65 | 64.959999 | 64.959999 | 64.3083 | 125685 |
| 1778020500 | 64.47 | 1.27 | 2.01 | 63.95 | 64.64 | 63.865 | 102586 |
| 1777934100 | 63.2 | -0.49 | -0.77 | 63.56 | 63.9695 | 62.84 | 95255 |
| 1777674900 | 63.69 | 0.38 | 0.59 | 63.67 | 63.7 | 63.02 | 76964 |
| 1777588500 | 63.315 | 1.26 | 2.04 | 62.47 | 63.4 | 62.07 | 112006 |
| 1777502100 | 62.0512 | -0.75 | -1.19 | 62.85 | 62.8599 | 61.75 | 150244 |
| 1777415700 | 62.8 | -0.69 | -1.09 | 63.08 | 63.43 | 62.5201 | 173492 |
| 1777329300 | 63.49 | 0.11 | 0.18 | 63.35 | 63.64 | 63.195 | 94121 |
| 1777070100 | 63.3783 | 0.52 | 0.83 | 63.13 | 63.5099 | 62.71 | 123086 |
| 1776983700 | 62.8572 | -0.18 | -0.29 | 63.03 | 63.27 | 62 | 79776 |
| 1776897300 | 63.04 | 0.37 | 0.59 | 63.41 | 63.41 | 62.645 | 170744 |
| 1776810900 | 62.6677 | -0.5 | -0.80 | 63.35 | 63.8999 | 62.575 | 95656 |
| 1776724500 | 63.17 | 0.34 | 0.54 | 62.75 | 63.2899 | 62.71 | 95058 |
| 1776465300 | 62.8291 | 1.25 | 2.03 | 62.39 | 63.309 | 62.16 | 97070 |
| 1776378900 | 61.58 | 0.27 | 0.44 | 61.54 | 61.62 | 61.225 | 70101 |
| 1776292500 | 61.3124 | 0.2 | 0.33 | 61.27 | 61.3385 | 60.88 | 247941 |
| 1776206100 | 61.1131 | 0.53 | 0.88 | 60.96 | 61.33 | 60.81 | 71726 |
| 1776119700 | 60.5814 | 0.74 | 1.24 | 59.55 | 60.63 | 59.55 | 112769 |
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.
