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 | 2.74 | 4.19730392157 | 65.28 | 69.27 | 64.9 | 1673171 | 66.92204218 | CS |
| 4 | 2.48 | 3.7839487336 | 65.54 | 69.27 | 63.81 | 1800351 | 65.94008589 | CS |
| 12 | -6.11 | -8.2422770808 | 74.13 | 82.365 | 61.835 | 2008889 | 68.5047719 | CS |
| 26 | -12.77 | -15.8064116846 | 80.79 | 87.64 | 61.835 | 1808059 | 73.97130517 | CS |
| 52 | -19.52 | -22.2983778844 | 87.54 | 92.55 | 61.835 | 1877360 | 76.96431127 | CS |
| 156 | -12.72 | -15.754272975 | 80.74 | 101.1 | 61.835 | 1287171 | 81.75700468 | CS |
| 260 | -2.5 | -3.54509359047 | 70.52 | 101.1 | 55.21 | 1124239 | 78.9520316 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 67.8 | -0.33 | -0.48 | 67.88 | 68.46 | 67.44 | 1485057 |
| 1782427200 | 68.13 | 0.2 | 0.29 | 68.04 | 69.27 | 67.91 | 1438216 |
| 1782340800 | 67.93 | 1.81 | 2.74 | 67.26 | 68.38 | 67.23 | 1558395 |
| 1782254400 | 66.12 | 0.94 | 1.44 | 65.98 | 66.665 | 65.315 | 2292017 |
| 1782168000 | 65.18 | 0.5 | 0.77 | 65.28 | 65.5475 | 64.9 | 1592168 |
| 1781822400 | 64.68 | 0.54 | 0.84 | 63.87 | 64.9175 | 63.84 | 1999249 |
| 1781736000 | 64.14 | -1.7 | -2.58 | 66.019999 | 66.41 | 63.81 | 3026092 |
| 1781649600 | 65.84 | -0.45 | -0.68 | 66.48 | 66.58 | 65.739999 | 1792252 |
| 1781563200 | 66.29 | -0.56 | -0.84 | 67.81 | 68.02 | 65.94 | 1838243 |
| 1781304000 | 66.849999 | 0.34 | 0.51 | 66.68 | 67.03 | 66.099999 | 1242500 |
| 1781217600 | 66.51 | 0.4 | 0.61 | 66.65 | 66.8799 | 65.599999 | 1462852 |
| 1781131200 | 66.11 | -1.79 | -2.64 | 67.03 | 67.33 | 66.099999 | 1226904 |
| 1781044800 | 67.9 | 1.79 | 2.71 | 66.98 | 68 | 66.959999 | 1469726 |
| 1780958400 | 66.11 | -0.7 | -1.05 | 66.55 | 66.879999 | 66.099999 | 1340578 |
| 1780699200 | 66.81 | 0.23 | 0.35 | 66.93 | 67.38 | 66.375 | 1356179 |
| 1780612800 | 66.58 | 2.36 | 3.67 | 65.67 | 66.599999 | 65.629999 | 2317178 |
| 1780526400 | 64.22 | -0.06 | -0.09 | 64.23 | 64.769999 | 64.06 | 2571965 |
| 1780440000 | 64.28 | -1.42 | -2.16 | 64.769999 | 64.87 | 64.01 | 2270595 |
| 1780353600 | 65.7 | -0.59 | -0.89 | 65.54 | 66.265 | 64.959999 | 1926503 |
| 1780094400 | 66.29 | 0.63 | 0.96 | 66.26 | 67.06 | 66.19 | 2878148 |
| 1780008000 | 65.66 | -0.69 | -1.04 | 65.39 | 66.379999 | 65.36 | 2396945 |
| 1779921600 | 66.349999 | -1.35 | -1.99 | 67.94 | 68.03 | 66.06 | 2518318 |
| 1779835200 | 67.7 | -0.08 | -0.12 | 67.74 | 68.265 | 67.24 | 2288894 |
| 1779489600 | 67.78 | -0.15 | -0.22 | 67.89 | 68.48 | 67.6 | 2003025 |
| 1779403200 | 67.93 | 0.65 | 0.97 | 67.19 | 68.2 | 66.72 | 2358218 |
| 1779316800 | 67.28 | 1 | 1.51 | 66.459999 | 67.85 | 65.93 | 3014727 |
| 1779230400 | 66.28 | 0.31 | 0.47 | 66.64 | 67.26 | 66.22 | 3522631 |
| 1779144000 | 65.97 | 2.33 | 3.66 | 64.93 | 66.099999 | 64.519999 | 2673605 |
| 1778884800 | 63.64 | -0.36 | -0.56 | 64.53 | 64.974999 | 63.595 | 2131815 |
| 1778798400 | 64 | 0.56 | 0.88 | 63.79 | 64.28 | 63.15 | 1515195 |
| 1778712000 | 63.44 | -0.34 | -0.53 | 62.96 | 63.675 | 62.76 | 1491198 |
| 1778625600 | 63.78 | 1.76 | 2.84 | 62.54 | 64.405 | 62.49 | 2842278 |
| 1778539200 | 62.02 | -0.54 | -0.86 | 62.71 | 63.155 | 61.835 | 3167596 |
| 1778280000 | 62.56 | -1.32 | -2.07 | 64.42 | 64.819999 | 62.4 | 4537098 |
| 1778193600 | 63.88 | -1.53 | -2.34 | 65.129999 | 65.489999 | 63.84 | 4383508 |
| 1778107200 | 65.41 | -9.04 | -12.14 | 66.06 | 67.66 | 64.75 | 6909553 |
| 1778020800 | 74.45 | 0.97 | 1.32 | 74.05 | 74.78 | 73.35 | 1977657 |
| 1777934400 | 73.48 | -0.61 | -0.82 | 74.05 | 74.82 | 73.16 | 1813578 |
| 1777675200 | 74.09 | -0.78 | -1.04 | 75.23 | 75.465 | 74.05 | 1419323 |
| 1777588800 | 74.87 | 2.06 | 2.83 | 73.3 | 75.07 | 73.18 | 2013326 |
| 1777502400 | 72.81 | -2.59 | -3.44 | 74.3 | 74.46 | 72.42 | 2575735 |
| 1777416000 | 75.4 | -0.61 | -0.80 | 75.61 | 75.84 | 74.88 | 1296106 |
| 1777329600 | 76.01 | 0.21 | 0.28 | 76.3 | 76.75 | 75.82 | 1132677 |
| 1777070400 | 75.8 | -0.06 | -0.08 | 75.5 | 75.935 | 75.26 | 752312 |
| 1776984000 | 75.86 | -0.57 | -0.75 | 75.78 | 76.4 | 75.25 | 1243725 |
| 1776897600 | 76.43 | -1.39 | -1.79 | 77.66 | 78.02 | 76.17 | 1275644 |
| 1776811200 | 77.82 | -2.48 | -3.09 | 80.02 | 80.28 | 77.36 | 2077156 |
| 1776724800 | 80.3 | -1.02 | -1.25 | 80.405 | 80.59 | 79.94 | 751693 |
| 1776465600 | 81.32 | 1.77 | 2.23 | 81.56 | 82.365 | 81 | 1316891 |
| 1776379200 | 79.55 | -1.18 | -1.46 | 81.2 | 81.3 | 79.525 | 985961 |
| 1776292800 | 80.73 | 0.79 | 0.99 | 80.69 | 81.68 | 80.41 | 1522301 |
| 1776206400 | 79.94 | 0.2 | 0.25 | 80.17 | 80.825 | 79.8 | 1830205 |
| 1776120000 | 79.74 | 1.73 | 2.22 | 77.58 | 79.86 | 77.505 | 1192259 |
| 1775860800 | 78.01 | 0.61 | 0.79 | 79.11 | 79.11 | 77.54 | 1455922 |
| 1775774400 | 77.4 | 0.09 | 0.12 | 77.19 | 78.03 | 76.415 | 1304252 |
| 1775688000 | 77.31 | 2.64 | 3.54 | 78.19 | 78.29 | 77.13 | 1693525 |
| 1775601600 | 74.67 | 0.04 | 0.05 | 74.94 | 75.02 | 73.92 | 1381299 |
| 1775515200 | 74.63 | 0.07 | 0.09 | 74.13 | 75.07 | 74.13 | 664617 |
| 1775169600 | 74.56 | -0.95 | -1.26 | 74.38 | 76.06 | 74.23 | 1171384 |
| 1775083200 | 75.51 | 0.16 | 0.21 | 75.87 | 75.99 | 74.88 | 1725559 |
| 1774996800 | 75.35 | 1.68 | 2.28 | 74.13 | 75.53 | 73.47 | 1573783 |
| 1774910400 | 73.67 | 0.33 | 0.45 | 74.19 | 74.49 | 73.32 | 1276709 |
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.
