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 | 0.3433 | 0.509422763021 | 67.39 | 67.81 | 65.32 | 4882 | 66.65050472 | SP |
| 4 | 0.2833 | 0.420014825797 | 67.45 | 69.28 | 65.13 | 11909 | 67.16846011 | SP |
| 12 | -4.3167 | -5.99125607217 | 72.05 | 73.19 | 64.53 | 16227 | 67.67409968 | SP |
| 26 | -7.9867 | -10.5476756471 | 75.72 | 83.32 | 64.53 | 27843 | 73.78173994 | SP |
| 52 | -7.2467 | -9.66484395839 | 74.98 | 83.32 | 64.53 | 18218 | 73.23181799 | SP |
| 156 | -4.3667 | -6.05644937587 | 72.1 | 86.79 | 64.53 | 15977 | 75.48479467 | SP |
| 260 | -21.6467 | -24.2187290222 | 89.38 | 95.2738 | 63.78 | 17001 | 78.69772996 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 67.7333 | 1.29 | 1.94 | 67.04 | 67.92 | 67.04 | 11450 |
| 1783636500 | 66.4428 | 0.34 | 0.51 | 65.83 | 66.595 | 65.83 | 5162 |
| 1783550100 | 66.1052 | -1.05 | -1.57 | 66.73 | 66.73 | 65.319999 | 6275 |
| 1783463700 | 67.1577 | -0.14 | -0.20 | 67.42 | 67.42 | 67.03 | 5257 |
| 1783377300 | 67.2954 | 0.56 | 0.84 | 67.39 | 67.4 | 66.9 | 2834 |
| 1783031700 | 66.7359 | 0.83 | 1.25 | 66.75 | 67.03 | 66.51 | 2161 |
| 1782945300 | 65.91 | -0.33 | -0.50 | 65.56 | 66.08 | 65.56 | 5214 |
| 1782858900 | 66.2437 | -0.14 | -0.21 | 66.5 | 66.5 | 65.81 | 3435 |
| 1782772500 | 66.3807 | -0.42 | -0.63 | 67.17 | 67.17 | 65.92 | 33792 |
| 1782513300 | 66.803299 | -0.96 | -1.41 | 67.15 | 67.44 | 66.67 | 38745 |
| 1782426900 | 67.7602 | 0.65 | 0.97 | 67.34 | 68.22 | 67.34 | 33148 |
| 1782340500 | 67.1107 | 0.96 | 1.45 | 66.01 | 67.1461 | 66.01 | 4530 |
| 1782254100 | 66.148799 | -0.96 | -1.42 | 66.129999 | 66.56 | 65.9932 | 5579 |
| 1782167700 | 67.1042 | -0.17 | -0.26 | 65.129999 | 67.611 | 65.129999 | 13000 |
| 1781822100 | 67.2781 | 0.16 | 0.24 | 66.79 | 67.865 | 66.590999 | 6011 |
| 1781735700 | 67.1146 | -1.04 | -1.52 | 67.85 | 68.515 | 67.019999 | 8156 |
| 1781649300 | 68.15 | -0.28 | -0.41 | 68.2 | 68.47 | 68.02 | 5883 |
| 1781562900 | 68.43 | 0.35 | 0.52 | 68.7 | 69.28 | 68.3 | 30483 |
| 1781303700 | 68.0784 | 0.78 | 1.16 | 67.45 | 68.1833 | 67.45 | 4700 |
| 1781217300 | 67.2966 | 1.46 | 2.21 | 65.64 | 67.2966 | 65.33 | 7754 |
| 1781130900 | 65.8412 | -1.11 | -1.66 | 66.69 | 66.735 | 65.629999 | 11871 |
| 1781044500 | 66.955699 | 0.61 | 0.91 | 66.78 | 67.49 | 66.325 | 13973 |
| 1780958100 | 66.349999 | -0.25 | -0.37 | 66.48 | 66.709999 | 66.29 | 8161 |
| 1780698900 | 66.597899 | -0.79 | -1.18 | 67.11 | 67.4593 | 66.379999 | 12628 |
| 1780612500 | 67.3903 | 0.39 | 0.58 | 67.7 | 67.98 | 67.27 | 12013 |
| 1780526100 | 67.004499 | -0.49 | -0.73 | 66.379999 | 67.21 | 66.379999 | 27769 |
| 1780439700 | 67.495 | 0.39 | 0.58 | 66.989999 | 67.6599 | 66.989999 | 16416 |
| 1780353300 | 67.1091 | -0.61 | -0.90 | 67.19 | 67.2 | 66.53 | 11467 |
| 1780094100 | 67.7185 | -0.32 | -0.47 | 67.5 | 67.865 | 67.5 | 18899 |
| 1780007700 | 68.04 | 0.47 | 0.70 | 67.58 | 68.15 | 67.39 | 6284 |
| 1779921300 | 67.5703 | 0.88 | 1.31 | 67.24 | 68 | 67.24 | 45914 |
| 1779834900 | 66.694999 | 0.97 | 1.48 | 66.2 | 66.76 | 66.08 | 33681 |
| 1779489300 | 65.7227 | -0.4 | -0.60 | 65.879999 | 65.98 | 65.41 | 21806 |
| 1779402900 | 66.1195 | 0.21 | 0.31 | 65.099999 | 66.22 | 65.019999 | 15547 |
| 1779316500 | 65.9122 | 1.3 | 2.02 | 64.55 | 65.9122 | 64.55 | 6131 |
| 1779230100 | 64.61 | -0.74 | -1.13 | 65.05 | 65.05 | 64.53 | 31594 |
| 1779143700 | 65.349999 | 0.24 | 0.37 | 65.12 | 65.466899 | 65.01 | 9503 |
| 1778884500 | 65.11 | -2.03 | -3.03 | 66.26 | 66.26 | 65 | 20064 |
| 1778798100 | 67.144 | -0.11 | -0.17 | 67.6 | 67.7699 | 67.010099 | 6276 |
| 1778711700 | 67.256 | -0.61 | -0.91 | 67.51 | 67.7795 | 67.25 | 12888 |
| 1778625300 | 67.8708 | -0.26 | -0.38 | 68.19 | 68.32 | 67.51 | 12294 |
| 1778538900 | 68.1325 | -0.81 | -1.17 | 69.12 | 69.12 | 68.0114 | 12991 |
| 1778279700 | 68.9389 | -0.11 | -0.15 | 69.25 | 69.25 | 68.77 | 4645 |
| 1778193300 | 69.045 | -0.74 | -1.07 | 69.81 | 69.95 | 69.045 | 111153 |
| 1778106900 | 69.7898 | 1.48 | 2.17 | 69.34 | 70.02 | 69.32 | 41669 |
| 1778020500 | 68.3084 | 0.76 | 1.12 | 67.83 | 68.43 | 67.8 | 8197 |
| 1777934100 | 67.5526 | -1.18 | -1.72 | 68.73 | 69.15 | 67.5 | 15030 |
| 1777674900 | 68.7349 | 0.27 | 0.40 | 68.94 | 69.27 | 68.64 | 12808 |
| 1777588500 | 68.46 | 0.1 | 0.14 | 68.4 | 68.77 | 68 | 9666 |
| 1777502100 | 68.3629 | -0.39 | -0.56 | 68.75 | 68.97 | 68.3629 | 77623 |
| 1777415700 | 68.75 | -0.18 | -0.26 | 68.72 | 68.94 | 68.18 | 5664 |
| 1777329300 | 68.93 | 0.01 | 0.01 | 68.86 | 69.22 | 68.79 | 9053 |
| 1777070100 | 68.925 | -1.27 | -1.81 | 69.23 | 69.23 | 68.9 | 7955 |
| 1776983700 | 70.195 | -0.54 | -0.77 | 70.35 | 70.5479 | 69.75 | 4252 |
| 1776897300 | 70.7389 | -0.52 | -0.73 | 71.66 | 71.66 | 70.63 | 5491 |
| 1776810900 | 71.2613 | -1.45 | -1.99 | 72.61 | 72.61 | 71.2613 | 2842 |
| 1776724500 | 72.7118 | 0.1 | 0.14 | 72.5 | 73 | 72.45 | 4722 |
| 1776465300 | 72.6085 | 1.19 | 1.67 | 72.05 | 73.19 | 72.05 | 13854 |
| 1776378900 | 71.4141 | -0.3 | -0.41 | 71.7 | 71.71 | 71.13 | 8205 |
| 1776292500 | 71.7092 | -0.69 | -0.95 | 72.31 | 72.31 | 71.47 | 18711 |
| 1776206100 | 72.3945 | 0.3 | 0.42 | 72.21 | 72.53 | 72.21 | 7381 |
| 1776119700 | 72.0911 | 0.51 | 0.71 | 71.39 | 72.16 | 70.93 | 61766 |
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.
