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 | -1.36 | -1.93209262679 | 70.39 | 70.39 | 68.21 | 152767 | 69.31992209 | CS |
| 4 | 10.08 | 17.0992366412 | 58.95 | 72.27 | 58.82 | 232011 | 66.92877497 | CS |
| 12 | 3.3 | 5.02053856686 | 65.73 | 72.27 | 58.21 | 295986 | 65.02012835 | CS |
| 26 | -2.27 | -3.18373071529 | 71.3 | 76.34 | 54.71 | 285713 | 66.08772167 | CS |
| 52 | -0.81 | -1.15979381443 | 69.84 | 76.34 | 54.71 | 301542 | 65.14389321 | CS |
| 156 | 35.29 | 104.593953764 | 33.74 | 76.34 | 32.99 | 271403 | 54.25382564 | CS |
| 260 | 25.7 | 59.3122547888 | 43.33 | 76.34 | 8.56 | 290501 | 43.25358389 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 69.57 | 0.05 | 0.07 | 69.96 | 70.2 | 68.85 | 185405 |
| 1732917840 | 69.52 | 0.5 | 0.72 | 69.24 | 69.82 | 68.91 | 110286 |
| 1732750800 | 69.02 | -0.17 | -0.25 | 69.5 | 70.38 | 68.21 | 158613 |
| 1732664400 | 69.19 | -1.63 | -2.30 | 69.74 | 70.66 | 68.96 | 165347 |
| 1732578000 | 70.82 | 1.74 | 2.52 | 69.63 | 72.27 | 69.63 | 324385 |
| 1732318800 | 69.08 | 1.24 | 1.83 | 68.19 | 69.175 | 67.81 | 229701 |
| 1732232400 | 67.84 | 0.3 | 0.44 | 68.27 | 69 | 67.57 | 169566 |
| 1732146000 | 67.54 | 0.19 | 0.28 | 67.65 | 68.13 | 66.75 | 174356 |
| 1732059600 | 67.35 | 0.85 | 1.28 | 66.209999 | 67.41 | 65.91 | 86434 |
| 1731973200 | 66.5 | 0.35 | 0.53 | 66.17 | 66.73 | 65.78 | 133623 |
| 1731714000 | 66.15 | -0.9 | -1.34 | 67.42 | 67.42 | 65.36 | 209840 |
| 1731627600 | 67.05 | -1.27 | -1.86 | 68.63 | 68.63 | 66.525 | 297462 |
| 1731541200 | 68.32 | 0.46 | 0.68 | 68.41 | 69.5 | 67.95 | 302115 |
| 1731454800 | 67.86 | 0.53 | 0.79 | 67.56 | 68.24 | 66.79 | 250271 |
| 1731368400 | 67.33 | 1.46 | 2.22 | 66.84 | 68.18 | 66.12 | 309201 |
| 1731109200 | 65.87 | 3.3 | 5.27 | 62.62 | 66.26 | 62.37 | 308970 |
| 1731022800 | 62.57 | -3.14 | -4.78 | 65.5 | 65.59 | 62.4 | 289197 |
| 1730936400 | 65.709999 | 5.89 | 9.85 | 62.5 | 65.86 | 62.5 | 460710 |
| 1730850000 | 59.82 | 0.67 | 1.13 | 59.34 | 59.959 | 58.82 | 278037 |
| 1730763600 | 59.15 | 0.75 | 1.28 | 58.55 | 59.59 | 58.25 | 171944 |
| 1730500800 | 58.4 | -0.3 | -0.51 | 59.15 | 59.915 | 58.21 | 174497 |
| 1730414400 | 58.7 | -1.86 | -3.07 | 60.62 | 60.66 | 58.67 | 215607 |
| 1730328000 | 60.56 | -0.25 | -0.41 | 60.58 | 61.885 | 60.395 | 219344 |
| 1730241600 | 60.81 | -0.04 | -0.07 | 60.49 | 61.018 | 59.94 | 217634 |
| 1730155200 | 60.85 | -0.3 | -0.49 | 61.57 | 61.69 | 60.8 | 209283 |
| 1729896000 | 61.15 | -0.08 | -0.13 | 61.68 | 61.82 | 60.48 | 185338 |
| 1729809600 | 61.23 | -0.26 | -0.42 | 61.19 | 61.82 | 60.5 | 230549 |
| 1729723200 | 61.49 | -0.18 | -0.29 | 61.53 | 62.095 | 61.22 | 266380 |
| 1729636800 | 61.67 | -1.14 | -1.81 | 62.78 | 62.85 | 61.496 | 163126 |
| 1729550400 | 62.81 | 0.84 | 1.36 | 62.28 | 63.42 | 61.77 | 369730 |
| 1729291200 | 61.97 | -0.43 | -0.69 | 62.62 | 62.72 | 61.9 | 290117 |
| 1729204800 | 62.4 | 0.46 | 0.74 | 62.26 | 62.81 | 61.99 | 213919 |
| 1729118400 | 61.94 | 1.48 | 2.45 | 60.74 | 62.99 | 60.66 | 280809 |
| 1729032000 | 60.46 | -0.99 | -1.61 | 61.32 | 61.39 | 60.27 | 219325 |
| 1728945600 | 61.45 | -0.06 | -0.10 | 61.35 | 61.7 | 61.1 | 230225 |
| 1728686400 | 61.51 | 2.06 | 3.47 | 59.45 | 61.54 | 59.36 | 599105 |
| 1728600000 | 59.45 | -3.11 | -4.97 | 61.92 | 62.19 | 59.37 | 412179 |
| 1728513600 | 62.56 | -1.09 | -1.71 | 63.46 | 63.635 | 62.41 | 334146 |
| 1728427200 | 63.65 | -0.6 | -0.93 | 64.79 | 64.91 | 63.585 | 353774 |
| 1728340800 | 64.25 | -1.23 | -1.88 | 65.4 | 65.4 | 63.82 | 176029 |
| 1728081600 | 65.48 | 0.21 | 0.32 | 66.319999 | 67.099999 | 65.33 | 187823 |
| 1727995200 | 65.269999 | -0.13 | -0.20 | 65.209999 | 65.569999 | 64.75 | 217856 |
| 1727908800 | 65.4 | -0.12 | -0.18 | 65.3 | 65.83 | 64.760099 | 220028 |
| 1727822400 | 65.519999 | 0.16 | 0.24 | 65.01 | 66.61 | 64.86 | 351397 |
| 1727736000 | 65.36 | 0.68 | 1.05 | 64.53 | 65.54 | 64.3448 | 347365 |
| 1727476800 | 64.68 | 0.89 | 1.40 | 64.04 | 65.444999 | 63.89 | 373363 |
| 1727390400 | 63.79 | 0.12 | 0.19 | 64.67 | 64.97 | 63.71 | 454773 |
| 1727304000 | 63.67 | -2.32 | -3.52 | 65.78 | 66.545 | 62.7434 | 575087 |
| 1727217600 | 65.989999 | -3.11 | -4.50 | 71.16 | 71.26 | 65.7512 | 927100 |
| 1727131200 | 69.1 | -0.18 | -0.26 | 69.64 | 70.5634 | 68.93 | 603751 |
| 1726872000 | 69.28 | -0.27 | -0.39 | 69.01 | 70.2419 | 68.66 | 1109915 |
| 1726785600 | 69.55 | 0.66 | 0.96 | 70 | 70.135 | 68.68 | 318161 |
| 1726699200 | 68.89 | 0.92 | 1.35 | 67.97 | 70.1 | 67.5012 | 411544 |
| 1726612800 | 67.97 | 0.72 | 1.07 | 67.82 | 68.49 | 67.31 | 215274 |
| 1726526400 | 67.25 | -0.39 | -0.58 | 68.01 | 68.215 | 66.8 | 262834 |
| 1726267200 | 67.64 | 1.74 | 2.64 | 66.23 | 68.36 | 66.099999 | 252037 |
| 1726180800 | 65.9 | 1.37 | 2.12 | 64.959999 | 66.269999 | 64.599999 | 182949 |
| 1726094400 | 64.53 | 0.56 | 0.88 | 63.37 | 64.739999 | 62.515 | 248979 |
| 1726008000 | 63.97 | -0.92 | -1.42 | 65.18 | 66.0082 | 63.95 | 344743 |
| 1725921600 | 64.89 | 0.97 | 1.52 | 64.37 | 65.48 | 64.319999 | 225312 |
| 1725662400 | 63.92 | -2.13 | -3.22 | 66.319999 | 66.93 | 63.799 | 253506 |
| 1725576000 | 66.05 | -0.06 | -0.09 | 66.48 | 67.13 | 65.366 | 129138 |
| 1725489600 | 66.11 | 1.23 | 1.90 | 64.519999 | 66.33 | 64.33 | 213412 |
| 1725403200 | 64.879999 | -0.9 | -1.37 | 64.93 | 65.33 | 63.1396 | 308541 |
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
