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 | 0.03 | 0.0451603191329 | 66.43 | 67.37 | 62.82 | 609820 | 65.29956932 | CS |
| 4 | 0.27 | 0.407916603717 | 66.19 | 68.255 | 62.11 | 1104834 | 64.89856503 | CS |
| 12 | 8.63 | 14.9230503199 | 57.83 | 68.255 | 48.23 | 1073071 | 59.32247994 | CS |
| 26 | 4.15 | 6.66024715134 | 62.31 | 68.255 | 48.185 | 860296 | 58.96437441 | CS |
| 52 | 12.31 | 22.7331486611 | 54.15 | 68.255 | 46.295 | 779417 | 56.29898052 | CS |
| 156 | -19.97 | -23.1054032165 | 86.43 | 102.5 | 45.21 | 590523 | 67.3542387 | CS |
| 260 | -21.46 | -24.4085532302 | 87.92 | 114.36 | 45.21 | 527578 | 77.48710151 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 65 | 1.3 | 2.04 | 63.86 | 65.2 | 63.38 | 633884 |
| 1783550400 | 63.7 | -2.03 | -3.09 | 64.4 | 64.67 | 62.82 | 574279 |
| 1783464000 | 65.73 | -0.97 | -1.45 | 66.84 | 67.31 | 65.625 | 634642 |
| 1783377600 | 66.7 | -0.31 | -0.46 | 66.43 | 67.37 | 65.730999 | 596475 |
| 1783032000 | 67.01 | 0.32 | 0.48 | 67 | 67.68 | 66.23 | 591486 |
| 1782945600 | 66.69 | 0.8 | 1.21 | 65.72 | 67.16 | 65.224999 | 679425 |
| 1782859200 | 65.89 | 1.66 | 2.58 | 64.849999 | 66.53 | 64 | 677395 |
| 1782772800 | 64.23 | 0.29 | 0.45 | 63.37 | 64.29 | 62.11 | 1044011 |
| 1782513600 | 63.94 | -0.49 | -0.76 | 63.76 | 64.625 | 62.29 | 7125874 |
| 1782427200 | 64.43 | 0.99 | 1.56 | 63.76 | 65.239999 | 63.65 | 551452 |
| 1782340800 | 63.44 | -0.5 | -0.78 | 64.25 | 64.47 | 62.5 | 851228 |
| 1782254400 | 63.94 | -3.75 | -5.54 | 66.01 | 66.66 | 63.89 | 830081 |
| 1782168000 | 67.69 | -0.23 | -0.34 | 67.48 | 68.255 | 67.25 | 674825 |
| 1781822400 | 67.92 | 3.56 | 5.53 | 65 | 67.97 | 65 | 1199531 |
| 1781736000 | 64.36 | -0.2 | -0.31 | 64.89 | 65.8 | 64.25 | 543924 |
| 1781649600 | 64.56 | -0.88 | -1.34 | 65.379999 | 66.36 | 64.47 | 560931 |
| 1781563200 | 65.44 | 0.46 | 0.71 | 66.18 | 66.18 | 65.12 | 1110893 |
| 1781304000 | 64.98 | -0.55 | -0.84 | 66.19 | 66.19 | 64.879999 | 1006363 |
| 1781217600 | 65.53 | 0.66 | 1.02 | 65.9 | 66.43 | 63.69 | 1810282 |
| 1781131200 | 64.87 | 2.37 | 3.79 | 63.99 | 67.1999 | 63.55 | 1429370 |
| 1781044800 | 62.5 | 5.04 | 8.77 | 58.47 | 63.12 | 57.28 | 2555785 |
| 1780958400 | 57.46 | 1.26 | 2.24 | 56.01 | 57.83 | 54.98 | 763945 |
| 1780699200 | 56.2 | -0.87 | -1.52 | 56.43 | 56.89 | 55.54 | 899895 |
| 1780612800 | 57.07 | 0.07 | 0.12 | 57.4 | 58.175 | 56.4 | 842633 |
| 1780526400 | 57 | -0.58 | -1.01 | 57.57 | 57.975 | 56.3 | 853198 |
| 1780440000 | 57.58 | -0.43 | -0.74 | 58.04 | 58.67 | 57.505 | 759908 |
| 1780353600 | 58.01 | 0.11 | 0.19 | 56.78 | 58.03 | 55.97 | 762604 |
| 1780094400 | 57.9 | 0.58 | 1.01 | 57.16 | 58.89 | 56.62 | 1415443 |
| 1780008000 | 57.32 | 0.01 | 0.02 | 56.82 | 57.875 | 56.375 | 677096 |
| 1779921600 | 57.31 | -0.55 | -0.95 | 58.55 | 59.11 | 56.72 | 882196 |
| 1779835200 | 57.86 | 0.65 | 1.14 | 58.04 | 58.61 | 57.27 | 729186 |
| 1779489600 | 57.21 | 0.95 | 1.69 | 56.85 | 57.64 | 56.12 | 554068 |
| 1779403200 | 56.26 | 0.27 | 0.48 | 55.51 | 56.55 | 54.58 | 675525 |
| 1779316800 | 55.99 | 1.31 | 2.40 | 54.18 | 57.56 | 54.16 | 1069704 |
| 1779230400 | 54.68 | -1.99 | -3.51 | 56.13 | 56.59 | 54.52 | 1638959 |
| 1779144000 | 56.67 | 2.17 | 3.98 | 54.64 | 57 | 54.64 | 1294406 |
| 1778884800 | 54.5 | -1.65 | -2.94 | 55.48 | 56.05 | 54.16 | 1007255 |
| 1778798400 | 56.15 | -0.35 | -0.62 | 56.68 | 57.13 | 55.945 | 1415192 |
| 1778712000 | 56.5 | -0.22 | -0.39 | 56.77 | 57.82 | 56.28 | 1903209 |
| 1778625600 | 56.72 | 2.64 | 4.88 | 53.88 | 57.63 | 53.6372 | 1846095 |
| 1778539200 | 54.08 | -0.93 | -1.69 | 55.22 | 55.22 | 54.01 | 851549 |
| 1778280000 | 55.01 | 0.55 | 1.01 | 55.23 | 55.64 | 54.16 | 963789 |
| 1778193600 | 54.46 | -0.13 | -0.24 | 55.29 | 55.315 | 54.08 | 1026549 |
| 1778107200 | 54.59 | 2.33 | 4.46 | 54.45 | 55.82 | 54.3 | 1010675 |
| 1778020800 | 52.26 | -0.28 | -0.53 | 52.82 | 52.85 | 51.52 | 808517 |
| 1777934400 | 52.54 | 0.72 | 1.39 | 51.34 | 53.39 | 50.93 | 976952 |
| 1777675200 | 51.82 | -1.44 | -2.70 | 53.32 | 53.435 | 51.23 | 1187853 |
| 1777588800 | 53.26 | 4.11 | 8.36 | 49.07 | 53.485 | 48.63 | 1439830 |
| 1777502400 | 49.15 | -7.85 | -13.77 | 54.8 | 55.86 | 48.23 | 2696805 |
| 1777416000 | 57 | -0.7 | -1.21 | 57.94 | 58.13 | 56.58 | 938894 |
| 1777329600 | 57.7 | 0.3 | 0.52 | 57.5 | 58.53 | 56.41 | 676717 |
| 1777070400 | 57.4 | 0.59 | 1.04 | 57.03 | 57.69 | 56.47 | 487404 |
| 1776984000 | 56.81 | 0.05 | 0.09 | 56.73 | 57.19 | 56.055 | 364425 |
| 1776897600 | 56.76 | -0.6 | -1.05 | 57.81 | 58.17 | 56.34 | 418131 |
| 1776811200 | 57.36 | -0.61 | -1.05 | 58.01 | 58.6325 | 56.575 | 427808 |
| 1776724800 | 57.97 | -0.55 | -0.94 | 58.07 | 58.3825 | 57.615 | 566599 |
| 1776465600 | 58.52 | 1.05 | 1.83 | 57.83 | 59.915 | 57.83 | 644860 |
| 1776379200 | 57.47 | 1.8 | 3.23 | 56 | 57.66 | 55.55 | 629007 |
| 1776292800 | 55.67 | 0.32 | 0.58 | 55.22 | 55.855 | 54.325 | 552106 |
| 1776206400 | 55.35 | -1.2 | -2.12 | 56.55 | 56.745 | 55.04 | 596306 |
| 1776120000 | 56.55 | 0.13 | 0.23 | 56.18 | 56.64 | 55.005 | 667741 |
| 1775860800 | 56.42 | 0.1 | 0.18 | 56.89 | 56.97 | 55.96 | 720661 |
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.
