Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.04 | 1.58150851582 | 65.76 | 67.12 | 65.17 | 2123571 | 66.14204679 | CS |
| 4 | 1.205 | 1.83703026145 | 65.595 | 68.94 | 63.97 | 2230426 | 66.38037369 | CS |
| 12 | -1.205 | -1.77192853467 | 68.005 | 71.347 | 63.97 | 2112105 | 67.19113087 | CS |
| 26 | 0.265 | 0.398286616067 | 66.535 | 72.4 | 63.97 | 2061339 | 68.11027589 | CS |
| 52 | 9.76 | 17.110799439 | 57.04 | 72.4 | 55.1 | 2231752 | 63.71369048 | CS |
| 156 | 2.07 | 3.19789896493 | 64.73 | 73.76 | 49.87 | 2131002 | 62.05596306 | CS |
| 260 | -0.47 | -0.698676973391 | 67.27 | 73.76 | 46.03 | 2052193 | 61.54314861 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 67.12 | 0.94 | 1.42 | 66.59 | 67.42 | 66.379999 | 2700853 |
| 1738712400 | 66.18 | -0.3 | -0.45 | 65.97 | 66.3054 | 65.5 | 1733353 |
| 1738626000 | 66.48 | 0.48 | 0.73 | 65.7 | 66.709999 | 65.17 | 2454266 |
| 1738366800 | 66 | -0.2 | -0.30 | 66.209999 | 66.51 | 65.83 | 1811173 |
| 1738280400 | 66.2 | 0.43 | 0.65 | 66.51 | 66.51 | 65.51 | 2667571 |
| 1738194000 | 65.769999 | 0.16 | 0.24 | 65.76 | 66.29 | 65.61 | 2044041 |
| 1738107600 | 65.61 | -1.58 | -2.35 | 67.099999 | 67.13 | 65.349999 | 3195196 |
| 1738021200 | 67.19 | 1.37 | 2.08 | 66.56 | 67.561 | 65.47 | 3874625 |
| 1737762000 | 65.819999 | -0.78 | -1.17 | 65.709999 | 66.254999 | 65.55 | 2193374 |
| 1737675600 | 66.599999 | 0 | 0.00 | 66.599999 | 66.599999 | 66.599999 | 0 |
| 1737589200 | 66.599999 | -1.7 | -2.49 | 68.45 | 68.45 | 66.42 | 2468629 |
| 1737502800 | 68.3 | 0.22 | 0.32 | 68.78 | 68.94 | 68.2 | 1784006 |
| 1737157200 | 68.08 | 0.06 | 0.09 | 67.84 | 68.68 | 67.61 | 1922460 |
| 1737070800 | 68.02 | 1.41 | 2.12 | 66.61 | 68.02 | 66.45 | 1983189 |
| 1736984400 | 66.61 | 1.05 | 1.60 | 66.59 | 66.83 | 65.8 | 2119699 |
| 1736898000 | 65.56 | 0.57 | 0.88 | 64.94 | 65.9 | 64.41 | 1741545 |
| 1736811600 | 64.989999 | -0.1 | -0.15 | 65.23 | 65.23 | 63.97 | 2181696 |
| 1736552400 | 65.09 | -1.21 | -1.83 | 65.989999 | 66.48 | 64.97 | 2559603 |
| 1736379600 | 66.3 | 0.59 | 0.90 | 65.43 | 66.41 | 65.34 | 1323872 |
| 1736293200 | 65.709999 | 0.29 | 0.44 | 65.4 | 66.239999 | 65.37 | 1579504 |
| 1736206800 | 65.42 | -1.19 | -1.79 | 66.42 | 66.59 | 65.269999 | 1009257 |
| 1735947600 | 66.61 | 0.08 | 0.12 | 66.47 | 66.93 | 66.34 | 1266627 |
| 1735861200 | 66.53 | -0.12 | -0.18 | 67.27 | 67.46 | 66.379999 | 1297354 |
| 1735688400 | 66.65 | 0.02 | 0.03 | 66.84 | 67.11 | 66.22 | 1086627 |
| 1735602000 | 66.629999 | -0.43 | -0.64 | 66.819999 | 66.819999 | 66.099999 | 1678266 |
| 1735342800 | 67.06 | 0.11 | 0.16 | 66.61 | 67.48 | 66.599999 | 888084 |
| 1735256400 | 66.95 | 0.13 | 0.19 | 66.68 | 67.13 | 66.54 | 864463 |
| 1735077840 | 66.819999 | 0.15 | 0.22 | 66.47 | 66.83 | 66.44 | 800714 |
| 1734997200 | 66.67 | 0.06 | 0.09 | 66.319999 | 66.69 | 66.03 | 1334647 |
| 1734738000 | 66.61 | 0.85 | 1.29 | 65.849999 | 66.819999 | 65.65 | 3506885 |
| 1734651600 | 65.76 | -0.09 | -0.14 | 65.66 | 66.42 | 65.47 | 2152023 |
| 1734565200 | 65.849999 | -1.19 | -1.78 | 67.04 | 67.15 | 65.819999 | 2044566 |
| 1734478800 | 67.04 | 0.34 | 0.51 | 66.31 | 67.71 | 66.19 | 2998175 |
| 1734392400 | 66.7 | -0.62 | -0.92 | 67.37 | 67.56 | 66.08 | 5090136 |
| 1734133200 | 67.32 | 0.29 | 0.43 | 67.03 | 67.88 | 66.834999 | 1939984 |
| 1734046800 | 67.03 | 0.21 | 0.31 | 67.2 | 67.54 | 66.68 | 1694748 |
| 1733960400 | 66.819999 | -0.84 | -1.24 | 67.71 | 67.92 | 66.629999 | 2187183 |
| 1733874000 | 67.66 | 0.01 | 0.01 | 67.65 | 67.97 | 66.444999 | 2626492 |
| 1733787600 | 67.65 | 0.48 | 0.71 | 67.17 | 67.79 | 66.7 | 2827149 |
| 1733528400 | 67.17 | -0.21 | -0.31 | 67.53 | 67.55 | 66.68 | 3485134 |
| 1733442000 | 67.38 | -0.12 | -0.18 | 67.41 | 68.05 | 67.28 | 3708336 |
| 1733355600 | 67.5 | -0.75 | -1.10 | 68.2 | 68.31 | 67.14 | 2913344 |
| 1733269200 | 68.25 | -0.15 | -0.22 | 68.94 | 69.07 | 68.24 | 1939185 |
| 1733182800 | 68.4 | -1.31 | -1.88 | 69.69 | 69.91 | 68.34 | 1406685 |
| 1732917840 | 69.71 | -0.78 | -1.11 | 70.45 | 70.62 | 69.59 | 1354050 |
| 1732750800 | 70.49 | 0.04 | 0.06 | 70.86 | 71.347 | 70.355 | 1763393 |
| 1732664400 | 70.45 | 0.78 | 1.12 | 69.82 | 70.49 | 69.45 | 2265732 |
| 1732578000 | 69.67 | 0.15 | 0.22 | 69.65 | 70.18 | 69.11 | 2643863 |
| 1732318800 | 69.52 | 0.31 | 0.45 | 69.36 | 69.72 | 69.2 | 1310999 |
| 1732232400 | 69.21 | 0.69 | 1.01 | 68.74 | 69.255 | 68.265 | 1512432 |
| 1732146000 | 68.52 | -0.05 | -0.07 | 68.41 | 68.89 | 68.37 | 2111260 |
| 1732059600 | 68.57 | 0.07 | 0.10 | 68.39 | 68.68 | 67.71 | 2687135 |
| 1731973200 | 68.5 | 0.27 | 0.40 | 68.21 | 69.02 | 68 | 2318757 |
| 1731714000 | 68.23 | 0.82 | 1.22 | 67.2 | 68.3 | 67.2 | 2677401 |
| 1731627600 | 67.41 | -0.28 | -0.41 | 67.87 | 68.07 | 67.2 | 1911810 |
| 1731541200 | 67.69 | -0.41 | -0.60 | 67.99 | 68.11 | 67.18 | 2203712 |
| 1731454800 | 68.1 | -0.5 | -0.73 | 68.41 | 68.72 | 67.855 | 1973202 |
| 1731368400 | 68.6 | 1.35 | 2.01 | 67.25 | 68.83 | 67.2 | 1980693 |
| 1731109200 | 67.25 | 0.89 | 1.34 | 66.84 | 67.9 | 66.644999 | 2759884 |
| 1731022800 | 66.36 | -1.5 | -2.21 | 67.91 | 68.045 | 65.09 | 5889146 |
| 1730936400 | 67.86 | -1.25 | -1.81 | 69.34 | 69.34 | 67.56 | 2925807 |
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
