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 | 2.29 | 3.33187836462 | 68.73 | 71.02 | 67.27 | 2176043 | 69.20425991 | CS |
| 4 | 0.25 | 0.353257029815 | 70.77 | 74.4 | 67.27 | 2729814 | 69.98630721 | CS |
| 12 | -13.57 | -16.0420853529 | 84.59 | 87.655 | 67.27 | 1902539 | 73.94825718 | CS |
| 26 | -26.49 | -27.1664444672 | 97.51 | 109 | 67.27 | 1656634 | 83.7860461 | CS |
| 52 | -40.85 | -36.5155984625 | 111.87 | 135.52 | 67.27 | 1360740 | 96.89617885 | CS |
| 156 | -13.98 | -16.4470588235 | 85 | 135.52 | 67.27 | 1003395 | 96.20390253 | CS |
| 260 | 7.02 | 10.96875 | 64 | 135.52 | 58.36 | 922750 | 88.88039589 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 71.02 | 0.88 | 1.25 | 69.59 | 71.15 | 69.59 | 2682234 |
| 1782427200 | 70.14 | 0.3 | 0.43 | 69.48 | 70.5899 | 69.06 | 1947925 |
| 1782340800 | 69.84 | 0.77 | 1.11 | 69.19 | 70.48 | 68.98 | 2369302 |
| 1782254400 | 69.07 | 1.21 | 1.78 | 67.58 | 69.55 | 67.52 | 2122466 |
| 1782168000 | 67.86 | -0.95 | -1.38 | 68.73 | 69.19 | 67.27 | 2264480 |
| 1781822400 | 68.81 | -0.61 | -0.88 | 70 | 70.355 | 68.27 | 3887858 |
| 1781736000 | 69.42 | -1.65 | -2.32 | 71.15 | 72.475 | 69.19 | 1357589 |
| 1781649600 | 71.07 | 1.48 | 2.13 | 69.99 | 71.47 | 68.875 | 1301478 |
| 1781563200 | 69.59 | -0.53 | -0.76 | 71 | 71.42 | 69.235 | 3539082 |
| 1781304000 | 70.12 | 0.53 | 0.76 | 69.74 | 70.8 | 68.89 | 1001355 |
| 1781217600 | 69.59 | 1.01 | 1.47 | 69.71 | 69.9199 | 67.9 | 1099965 |
| 1781131200 | 68.58 | -2.71 | -3.80 | 71.01 | 71.19 | 68.48 | 1543051 |
| 1781044800 | 71.29 | 0.44 | 0.62 | 71.03 | 72.6099 | 69.85 | 1004119 |
| 1780958400 | 70.85 | -0.29 | -0.41 | 70.62 | 71.23 | 69.6 | 1348897 |
| 1780699200 | 71.14 | -1.54 | -2.12 | 73.24 | 74.2557 | 70.55 | 1289915 |
| 1780612800 | 72.68 | 0.27 | 0.37 | 73.42 | 74.4 | 72.1 | 2284653 |
| 1780526400 | 72.41 | 0.97 | 1.36 | 71.02 | 72.95 | 70.23 | 1948872 |
| 1780440000 | 71.44 | -0.81 | -1.12 | 71.58 | 71.88 | 68.55 | 2660976 |
| 1780353600 | 72.25 | 2.88 | 4.15 | 68.99 | 72.71 | 68.99 | 2621561 |
| 1780094400 | 69.37 | -1.5 | -2.12 | 70.77 | 71.18 | 69.21 | 16272913 |
| 1780008000 | 70.87 | -0.79 | -1.10 | 71.32 | 71.95 | 70.415 | 2074144 |
| 1779921600 | 71.66 | -0.81 | -1.12 | 72.79 | 73.56 | 71.32 | 1611524 |
| 1779835200 | 72.47 | 0.43 | 0.60 | 71.18 | 73.52 | 70.52 | 1529377 |
| 1779489600 | 72.04 | 1.86 | 2.65 | 71.19 | 72.435 | 70.85 | 1944252 |
| 1779403200 | 70.18 | -1.29 | -1.80 | 71.5 | 72.03 | 69.35 | 4183723 |
| 1779316800 | 71.47 | 0.29 | 0.41 | 70.61 | 72.7599 | 68.48 | 2032445 |
| 1779230400 | 71.18 | -0.31 | -0.43 | 71.31 | 72.582 | 70.445 | 2021725 |
| 1779144000 | 71.49 | 0.18 | 0.25 | 71.02 | 72.87 | 70.59 | 1608484 |
| 1778884800 | 71.31 | 0.31 | 0.44 | 72 | 73.511 | 70.8 | 1312663 |
| 1778798400 | 71 | 0.48 | 0.68 | 71.12 | 71.71 | 70.3 | 1477701 |
| 1778712000 | 70.52 | 0.57 | 0.81 | 70.02 | 71.07 | 67.64 | 3180751 |
| 1778625600 | 69.95 | -9.55 | -12.01 | 81.22 | 81.375 | 68.9442 | 3701547 |
| 1778539200 | 79.5 | -1.09 | -1.35 | 80.09 | 81.2799 | 79.15 | 1683132 |
| 1778280000 | 80.59 | -0.88 | -1.08 | 81.76 | 81.8512 | 80.56 | 1173694 |
| 1778193600 | 81.47 | -2.45 | -2.92 | 84.01 | 84.125 | 81.13 | 1607799 |
| 1778107200 | 83.92 | -0.67 | -0.79 | 85.1 | 85.8199 | 81.4 | 1340751 |
| 1778020800 | 84.59 | 0.56 | 0.67 | 85.03 | 85.72 | 83.1 | 1029074 |
| 1777934400 | 84.03 | -0.07 | -0.08 | 83.91 | 85.72 | 83.82 | 1084719 |
| 1777675200 | 84.1 | 0 | 0.00 | 84.68 | 85.72 | 83.8 | 816946 |
| 1777588800 | 84.1 | 2.14 | 2.61 | 82.2 | 84.365 | 82 | 1261449 |
| 1777502400 | 81.96 | 0.9 | 1.11 | 80.62 | 82.26 | 79.92 | 1335984 |
| 1777416000 | 81.06 | -0.93 | -1.13 | 82.25 | 82.26 | 80.03 | 957630 |
| 1777329600 | 81.99 | 1.62 | 2.02 | 80.49 | 82.11 | 80.37 | 1120702 |
| 1777070400 | 80.37 | -0.09 | -0.11 | 80.33 | 81.04 | 79.34 | 1231029 |
| 1776984000 | 80.46 | -1.93 | -2.34 | 82.36 | 82.75 | 79.01 | 1233419 |
| 1776897600 | 82.39 | -2.57 | -3.02 | 85.25 | 85.575 | 81.96 | 1133807 |
| 1776811200 | 84.96 | -1.48 | -1.71 | 86.27 | 87.57 | 84.59 | 1178812 |
| 1776724800 | 86.44 | -0.17 | -0.20 | 86.24 | 86.775 | 85.38 | 1026771 |
| 1776465600 | 86.61 | 0.98 | 1.14 | 86.27 | 87.655 | 85.78 | 875120 |
| 1776379200 | 85.63 | -0.84 | -0.97 | 86.47 | 87.172095 | 85.32 | 976173 |
| 1776292800 | 86.47 | 1.33 | 1.56 | 85.22 | 87.545 | 84.86 | 1143485 |
| 1776206400 | 85.14 | -0.16 | -0.19 | 85.78 | 86.275 | 84.93 | 746911 |
| 1776120000 | 85.3 | 1.71 | 2.05 | 83.08 | 85.3 | 82.41 | 1333551 |
| 1775860800 | 83.59 | -1.93 | -2.26 | 85.45 | 85.62 | 83.325 | 763216 |
| 1775774400 | 85.52 | -0.37 | -0.43 | 85.26 | 86.5397 | 83.8701 | 1203778 |
| 1775688000 | 85.89 | 2.61 | 3.13 | 86.22 | 87 | 85.77 | 1904200 |
| 1775601600 | 83.28 | -1.7 | -2.00 | 84.52 | 85.09 | 82.85 | 891926 |
| 1775515200 | 84.98 | 0.27 | 0.32 | 84.59 | 85.3 | 83.45 | 846347 |
| 1775169600 | 84.71 | -0.99 | -1.16 | 84.35 | 87.295 | 83.8853 | 1215196 |
| 1775083200 | 85.7 | 0.88 | 1.04 | 85.4 | 86.935 | 84.6 | 1042859 |
| 1774996800 | 84.82 | 1.61 | 1.93 | 84.32 | 86.425 | 83.5 | 1572469 |
| 1774910400 | 83.21 | -2.25 | -2.63 | 86.07 | 86.105 | 83.0209 | 1256189 |
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.
