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 | -3.05 | -4.38596491228 | 69.54 | 70.55 | 66.35 | 1276417 | 68.14530007 | CS |
| 4 | 0.19 | 0.286576168929 | 66.3 | 70.55 | 62.96 | 1513903 | 66.1779508 | CS |
| 12 | 9.55 | 16.7720407446 | 56.94 | 70.55 | 56.35 | 1581980 | 61.85143712 | CS |
| 26 | -1.24 | -1.83079875978 | 67.73 | 70.55 | 49.72 | 2020164 | 59.60322787 | CS |
| 52 | -2.48 | -3.59576627519 | 68.97 | 79.33 | 49.72 | 1846342 | 64.95105668 | CS |
| 156 | 8.03 | 13.7358877865 | 58.46 | 90.1099 | 49.72 | 1544602 | 66.19696911 | CS |
| 260 | -50.04 | -42.9417317429 | 116.53 | 133.11 | 46.1803 | 1415428 | 71.60365096 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 66.93 | 0.15 | 0.22 | 67.79 | 67.79 | 66.83 | 774235 |
| 1783550400 | 66.78 | -1.81 | -2.64 | 68.06 | 68.06 | 66.349999 | 1590545 |
| 1783464000 | 68.59 | -1.38 | -1.97 | 70.25 | 70.55 | 68.55 | 1368695 |
| 1783377600 | 69.97 | 0.65 | 0.94 | 69.54 | 70.23 | 68.54 | 1372193 |
| 1783032000 | 69.32 | 1.56 | 2.30 | 68.22 | 69.405 | 68.115 | 1244039 |
| 1782945600 | 67.76 | 1.45 | 2.19 | 66.05 | 68.465 | 65.86 | 1449804 |
| 1782859200 | 66.31 | -0.76 | -1.13 | 65.83 | 66.87 | 65.545 | 1001246 |
| 1782772800 | 67.069999 | -0.33 | -0.49 | 66.89 | 67.24 | 66.319999 | 1465048 |
| 1782513600 | 67.4 | 1.73 | 2.63 | 65.8 | 67.48 | 65.54 | 1847038 |
| 1782427200 | 65.67 | 1.53 | 2.39 | 64.59 | 65.769999 | 64.3401 | 1220296 |
| 1782340800 | 64.14 | -0.2 | -0.31 | 64.68 | 65.17 | 63.405 | 1546803 |
| 1782254400 | 64.34 | -0.57 | -0.88 | 64.69 | 65.305 | 64.2 | 1885338 |
| 1782168000 | 64.91 | 0.21 | 0.32 | 65.01 | 65.469899 | 64.19 | 1779910 |
| 1781822400 | 64.7 | 1.64 | 2.60 | 64.459999 | 65.26 | 64 | 3366488 |
| 1781736000 | 63.06 | -2.67 | -4.06 | 65.58 | 65.89 | 62.96 | 1549966 |
| 1781649600 | 65.73 | -0.25 | -0.38 | 66.269999 | 66.905 | 65.23 | 1270339 |
| 1781563200 | 65.98 | -0.3 | -0.45 | 66.62 | 67.2 | 65.61 | 1096556 |
| 1781304000 | 66.28 | 0.05 | 0.08 | 66.3 | 67.27 | 65.959999 | 1421719 |
| 1781217600 | 66.23 | 0.75 | 1.15 | 66.08 | 66.76 | 64.989999 | 1382226 |
| 1781131200 | 65.48 | -1.13 | -1.70 | 66.379999 | 67.44 | 65.44 | 1304577 |
| 1781044800 | 66.61 | 2.08 | 3.22 | 65.42 | 67.25 | 65.045 | 2616557 |
| 1780958400 | 64.53 | 2.2 | 3.53 | 62.69 | 64.9 | 62.225 | 2417912 |
| 1780699200 | 62.33 | 0.28 | 0.45 | 61.4 | 62.435 | 61.395 | 1306518 |
| 1780612800 | 62.05 | 1.15 | 1.89 | 61.44 | 62.4 | 61.2 | 1327102 |
| 1780526400 | 60.9 | -0.31 | -0.51 | 60.72 | 61.49 | 60.31 | 1014637 |
| 1780440000 | 61.21 | 2.08 | 3.52 | 58.99 | 61.255 | 58.82 | 1310740 |
| 1780353600 | 59.13 | -0.88 | -1.47 | 59.605 | 60.165 | 59.04 | 1035307 |
| 1780094400 | 60.01 | -0.62 | -1.02 | 60.5 | 61.05 | 59.92 | 1999226 |
| 1780008000 | 60.63 | -0.09 | -0.15 | 60.48 | 61.16 | 59.94 | 851107 |
| 1779921600 | 60.72 | 0.11 | 0.18 | 60.73 | 61.39 | 60.39 | 1038795 |
| 1779835200 | 60.61 | 0.32 | 0.53 | 60.72 | 61.14 | 60.3 | 999916 |
| 1779489600 | 60.29 | 0.16 | 0.27 | 60.28 | 60.43 | 59.7101 | 1062576 |
| 1779403200 | 60.13 | 0.23 | 0.38 | 59.07 | 60.34 | 58.81 | 1167564 |
| 1779316800 | 59.9 | 1.23 | 2.10 | 59 | 60.105 | 58.31 | 1222013 |
| 1779230400 | 58.67 | -1.25 | -2.09 | 59.83 | 59.83 | 58.515 | 1478067 |
| 1779144000 | 59.92 | 1.42 | 2.43 | 58.65 | 60.09 | 58.65 | 1429525 |
| 1778884800 | 58.5 | -0.46 | -0.78 | 58.06 | 58.985 | 57.235 | 1384370 |
| 1778798400 | 58.96 | 0.56 | 0.96 | 58.76 | 60.67 | 58.47 | 1591281 |
| 1778712000 | 58.4 | -0.61 | -1.03 | 58.71 | 58.785 | 57.82 | 1449576 |
| 1778625600 | 59.01 | 0.07 | 0.12 | 59.06 | 59.46 | 58.36 | 1178938 |
| 1778539200 | 58.94 | -0.49 | -0.82 | 59.55 | 59.79 | 58.71 | 1553551 |
| 1778280000 | 59.43 | -0.03 | -0.05 | 59.63 | 60.08 | 59.16 | 1836649 |
| 1778193600 | 59.46 | -0.38 | -0.64 | 59.97 | 60.64 | 59.2 | 1861404 |
| 1778107200 | 59.84 | 1.31 | 2.24 | 59.14 | 60.58 | 59.14 | 2194426 |
| 1778020800 | 58.53 | -0.05 | -0.09 | 58.79 | 59.12 | 57.91 | 1539468 |
| 1777934400 | 58.58 | -0.79 | -1.33 | 58.94 | 59.65 | 58.31 | 1249230 |
| 1777675200 | 59.37 | 0.91 | 1.56 | 59.05 | 59.42 | 58.11 | 1843290 |
| 1777588800 | 58.46 | 0.86 | 1.49 | 57.72 | 58.86 | 57.44 | 1894240 |
| 1777502400 | 57.6 | -1.56 | -2.64 | 58.47 | 59.13 | 56.9 | 2099113 |
| 1777416000 | 59.16 | 1.13 | 1.95 | 58.43 | 59.28 | 57.48 | 2996291 |
| 1777329600 | 58.03 | 0.3 | 0.52 | 57.76 | 58.54 | 57.515 | 2412380 |
| 1777070400 | 57.73 | 0.73 | 1.28 | 57 | 58.06 | 56.795 | 1889196 |
| 1776984000 | 57 | -1.29 | -2.21 | 58.47 | 58.77 | 56.35 | 1710965 |
| 1776897600 | 58.29 | -0.21 | -0.36 | 58.95 | 59.5 | 57.93 | 1645754 |
| 1776811200 | 58.5 | -0.41 | -0.70 | 59.03 | 59.88 | 58.01 | 1484974 |
| 1776724800 | 58.91 | 0.86 | 1.48 | 57.6 | 59.04 | 57.52 | 1496898 |
| 1776465600 | 58.05 | 1.88 | 3.35 | 56.94 | 58.4 | 56.5001 | 2646217 |
| 1776379200 | 56.17 | 0.24 | 0.43 | 55.96 | 56.85 | 55.685 | 1768839 |
| 1776292800 | 55.93 | 0.9 | 1.64 | 55.02 | 56.18 | 54.6 | 2394638 |
| 1776206400 | 55.03 | 1.46 | 2.73 | 53.5 | 55.19 | 53.24 | 1592279 |
| 1776120000 | 53.57 | 0.57 | 1.08 | 52.78 | 53.59 | 52.36 | 1757399 |
| 1775860800 | 53 | 0.52 | 0.99 | 52.58 | 53.49 | 52.52 | 1592684 |
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.
