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 | -0.165 | -0.251371115174 | 65.64 | 66.525 | 63.155 | 762953 | 65.00161024 | CS |
| 4 | 7.275 | 12.5 | 58.2 | 68.115 | 58.2 | 838331 | 63.337873 | CS |
| 12 | 8.315 | 14.5468859342 | 57.16 | 68.115 | 50.52 | 910641 | 57.43464443 | CS |
| 26 | 3.565 | 5.75835890809 | 61.91 | 68.99 | 50.52 | 850110 | 58.73081453 | CS |
| 52 | 11.435 | 21.1602516654 | 54.04 | 68.99 | 50.52 | 833371 | 58.71240297 | CS |
| 156 | 19.735 | 43.1460428509 | 45.74 | 68.99 | 35.09 | 628513 | 53.59360931 | CS |
| 260 | 24.515 | 59.8510742187 | 40.96 | 68.99 | 30.9808 | 620882 | 50.01226739 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 65.04 | -0.56 | -0.85 | 66.37 | 66.525 | 64.36 | 630653 |
| 1783031700 | 65.599999 | 1.41 | 2.20 | 64.31 | 65.7 | 63.155 | 1015671 |
| 1782945300 | 64.19 | -0.87 | -1.34 | 65 | 65.25 | 64.06 | 820740 |
| 1782858900 | 65.06 | -0.83 | -1.26 | 65.64 | 65.64 | 64.075 | 584747 |
| 1782772500 | 65.89 | -1.37 | -2.04 | 67.37 | 68.115 | 65.319999 | 1116780 |
| 1782513300 | 67.26 | 3.69 | 5.80 | 64.05 | 67.7 | 63.84 | 2201762 |
| 1782426900 | 63.57 | 1.07 | 1.71 | 62.81 | 64.42 | 62.28 | 502179 |
| 1782340500 | 62.5 | 1.48 | 2.43 | 61.28 | 62.54 | 61 | 545752 |
| 1782254100 | 61.02 | 0.57 | 0.94 | 60.41 | 61.63 | 60.265 | 456982 |
| 1782167700 | 60.45 | -0.88 | -1.43 | 61.06 | 62 | 60.38 | 530032 |
| 1781822100 | 61.33 | 2.2 | 3.72 | 59.29 | 61.74 | 59.29 | 1235984 |
| 1781735700 | 59.13 | -1.79 | -2.94 | 60.37 | 61.12 | 58.82 | 598173 |
| 1781649300 | 60.92 | -0.21 | -0.34 | 61.36 | 62.605 | 60.85 | 756126 |
| 1781562900 | 61.13 | -1.98 | -3.14 | 62.44 | 63.65 | 60.61 | 945196 |
| 1781303700 | 63.11 | 0.79 | 1.27 | 62.52 | 63.22 | 62.26 | 702571 |
| 1781217300 | 62.32 | 0.24 | 0.39 | 62.52 | 62.965 | 61.67 | 852529 |
| 1781130900 | 62.08 | 2.31 | 3.86 | 59.96 | 62.16 | 59.49 | 864329 |
| 1781044500 | 59.77 | 1.68 | 2.89 | 58.2 | 60.15 | 58.2 | 729754 |
| 1780958100 | 58.09 | 0.7 | 1.22 | 57.54 | 58.575 | 57.405 | 668323 |
| 1780698900 | 57.39 | 0.66 | 1.16 | 57.05 | 58.24 | 57.01 | 768838 |
| 1780612500 | 56.73 | -0.18 | -0.32 | 57.5 | 58.55 | 56.3 | 809408 |
| 1780526100 | 56.91 | -0.45 | -0.78 | 57 | 57.225 | 56.38 | 656158 |
| 1780439700 | 57.36 | -1.42 | -2.42 | 59.13 | 59.2 | 57.15 | 921042 |
| 1780353300 | 58.78 | 0.4 | 0.69 | 58.26 | 59.4899 | 57.825 | 775407 |
| 1780094100 | 58.38 | 0.6 | 1.04 | 57.78 | 59.48 | 57.2 | 1274421 |
| 1780007700 | 57.78 | 0.27 | 0.47 | 58.58 | 58.58 | 55.923 | 1070712 |
| 1779921300 | 57.51 | 0.29 | 0.51 | 58 | 58.71 | 57.17 | 1107128 |
| 1779834900 | 57.22 | 1.84 | 3.32 | 55.38 | 57.29 | 55.2 | 1049098 |
| 1779489300 | 55.38 | 2.01 | 3.77 | 53.37 | 55.73 | 53.37 | 1230210 |
| 1779402900 | 53.37 | 0.92 | 1.75 | 51.93 | 53.71 | 51.155 | 594214 |
| 1779316500 | 52.45 | 0.86 | 1.67 | 51.59 | 52.85 | 50.52 | 775549 |
| 1779230100 | 51.59 | -0.53 | -1.02 | 52.13 | 52.64 | 51.48 | 471993 |
| 1779143700 | 52.12 | 0.68 | 1.32 | 51.3 | 52.87 | 50.84 | 707510 |
| 1778884500 | 51.44 | -0.12 | -0.23 | 51.4 | 51.93 | 50.9104 | 693458 |
| 1778798100 | 51.56 | 0.52 | 1.02 | 51.64 | 51.935 | 51.02 | 734074 |
| 1778711700 | 51.04 | -1.99 | -3.75 | 52.93 | 53.61 | 51 | 713238 |
| 1778625300 | 53.03 | 0.47 | 0.89 | 52.66 | 53.65 | 52.03 | 593091 |
| 1778538900 | 52.56 | -1.92 | -3.52 | 53.79 | 54 | 52.09 | 844668 |
| 1778279700 | 54.48 | 0.74 | 1.38 | 53.97 | 54.545 | 53.5 | 727030 |
| 1778193300 | 53.74 | 0.81 | 1.53 | 53.17 | 54.11 | 52.14 | 924439 |
| 1778106900 | 52.93 | 0.01 | 0.02 | 53.49 | 53.675 | 52.34 | 1428989 |
| 1778020500 | 52.92 | 1.24 | 2.40 | 51.72 | 53.135 | 51.58 | 572473 |
| 1777934100 | 51.68 | -1.1 | -2.08 | 52.38 | 52.39 | 50.94 | 889386 |
| 1777674900 | 52.78 | -1.18 | -2.19 | 53.92 | 54.28 | 52.565 | 1114293 |
| 1777588500 | 53.96 | -2.1 | -3.75 | 54.08 | 55.82 | 51.59 | 3126401 |
| 1777502100 | 56.06 | 0.53 | 0.95 | 55.49 | 56.61 | 55.235 | 1260768 |
| 1777415700 | 55.53 | 1.1 | 2.02 | 54.43 | 55.57 | 53.67 | 1110360 |
| 1777329300 | 54.43 | 0.35 | 0.65 | 53.96 | 54.775 | 53.96 | 1542236 |
| 1777070100 | 54.08 | -1.51 | -2.72 | 55.005 | 55.35 | 53.58 | 1557922 |
| 1776983700 | 55.59 | -0.07 | -0.13 | 56 | 57.06 | 54.95 | 755051 |
| 1776897300 | 55.66 | -0.18 | -0.32 | 55.84 | 56.615 | 55.45 | 674014 |
| 1776810900 | 55.84 | -0.45 | -0.80 | 56.31 | 56.82 | 55.02 | 947171 |
| 1776724500 | 56.29 | -0.62 | -1.09 | 56.42 | 57.23 | 55.69 | 691665 |
| 1776465300 | 56.91 | 0.36 | 0.64 | 57.69 | 57.95 | 55.88 | 1088813 |
| 1776378900 | 56.55 | -0.03 | -0.05 | 56.19 | 56.705 | 55.7 | 584194 |
| 1776292500 | 56.58 | -1.02 | -1.77 | 57.54 | 57.91 | 56.53 | 658378 |
| 1776206100 | 57.6 | 1.06 | 1.87 | 57.16 | 57.77 | 56.75 | 702848 |
| 1776119700 | 56.54 | 0.34 | 0.60 | 55.8 | 56.72 | 55.42 | 481450 |
| 1775860500 | 56.2 | -0.2 | -0.35 | 56.67 | 56.75 | 55.98 | 778795 |
| 1775774100 | 56.4 | -0.67 | -1.17 | 56.83 | 57.21 | 55.71 | 573740 |
| 1775687700 | 57.07 | 1.38 | 2.48 | 58.18 | 59.08 | 57.035 | 1047213 |
| 1775601300 | 55.69 | -0.05 | -0.09 | 55.33 | 56.17 | 55.0201 | 621679 |
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.
