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 | 0.59 | 0.857558139535 | 68.8 | 70.165 | 67.87 | 5819981 | 68.63406744 | CS |
| 4 | 2.64 | 3.95505617978 | 66.75 | 70.165 | 64.545 | 7671600 | 67.23195114 | CS |
| 12 | 6.96 | 11.1484863047 | 62.43 | 70.165 | 60.44 | 7014876 | 65.82426435 | CS |
| 26 | 10.55 | 17.9299796057 | 58.84 | 70.165 | 56.91 | 6186528 | 63.83090457 | CS |
| 52 | 14.31 | 25.9803921569 | 55.08 | 70.165 | 54.795 | 5740026 | 61.89794076 | CS |
| 156 | 17.47 | 33.6479198767 | 51.92 | 70.165 | 39.18 | 5175633 | 55.14274628 | CS |
| 260 | -5.9 | -7.83636605127 | 75.29 | 88.78 | 39.18 | 4665659 | 59.99338964 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 69.51 | 0.25 | 0.36 | 69.56 | 70.165 | 68.78 | 4213532 |
| 1782340800 | 69.26 | 0.81 | 1.18 | 68.6 | 69.425 | 68.41 | 4446280 |
| 1782254400 | 68.45 | 0.41 | 0.60 | 68.21 | 68.87 | 68.065 | 5393878 |
| 1782168000 | 68.04 | -0.37 | -0.54 | 68.8 | 69.19 | 67.87 | 9226232 |
| 1781822400 | 68.41 | 0.39 | 0.57 | 68.32 | 69.28 | 68.08 | 16084779 |
| 1781736000 | 68.02 | -0.48 | -0.70 | 68.09 | 68.745 | 67.87 | 7106048 |
| 1781649600 | 68.5 | 0.35 | 0.51 | 68.14 | 69.25 | 68.111 | 6129472 |
| 1781563200 | 68.15 | 0.24 | 0.35 | 67.54 | 68.63 | 67.33 | 7790505 |
| 1781304000 | 67.91 | 1.22 | 1.83 | 67.22 | 68.13 | 67.12 | 5831490 |
| 1781217600 | 66.69 | -0.08 | -0.12 | 67 | 67.455 | 66.61 | 6979387 |
| 1781131200 | 66.769999 | 0.52 | 0.78 | 66.83 | 66.955 | 66.16 | 6185040 |
| 1781044800 | 66.25 | 0.73 | 1.11 | 65.769999 | 66.4 | 65.465 | 11509473 |
| 1780958400 | 65.519999 | -1.38 | -2.06 | 66.98 | 67.2 | 65.51 | 5624956 |
| 1780699200 | 66.9 | 0.4 | 0.60 | 66.2 | 67.52 | 66.2 | 5107381 |
| 1780612800 | 66.5 | 1.04 | 1.59 | 65.61 | 66.955 | 65.465 | 6168194 |
| 1780526400 | 65.459999 | -1.01 | -1.52 | 66.4 | 67.099999 | 65.455 | 8593955 |
| 1780440000 | 66.47 | 1.86 | 2.88 | 64.67 | 66.489999 | 64.599999 | 7133717 |
| 1780353600 | 64.61 | -2.33 | -3.48 | 66.25 | 66.4324 | 64.545 | 6494230 |
| 1780094400 | 66.94 | -0.44 | -0.65 | 66.75 | 67.11 | 65.83 | 15741847 |
| 1780008000 | 67.38 | 0.18 | 0.27 | 67.84 | 68.38 | 67.37 | 15163310 |
| 1779921600 | 67.2 | -0.08 | -0.12 | 67.17 | 67.67 | 66.864999 | 7338609 |
| 1779835200 | 67.28 | -0.39 | -0.58 | 67.7 | 68.13 | 67.2 | 8121996 |
| 1779489600 | 67.67 | -0.62 | -0.91 | 68.21 | 68.58 | 67.43 | 6460328 |
| 1779403200 | 68.29 | 0.56 | 0.83 | 67.6 | 68.49 | 67.58 | 9777745 |
| 1779316800 | 67.73 | -0.4 | -0.59 | 68.2 | 68.89 | 67.31 | 12506934 |
| 1779230400 | 68.13 | 0.57 | 0.84 | 67.2 | 68.46 | 66.3 | 18301024 |
| 1779144000 | 67.56 | 5.83 | 9.44 | 68.64 | 68.97 | 66.45 | 40090814 |
| 1778884800 | 61.73 | -1.24 | -1.97 | 62.86 | 63.12 | 61.71 | 4676915 |
| 1778798400 | 62.97 | 0.25 | 0.40 | 62.52 | 63.01 | 62.52 | 3167877 |
| 1778712000 | 62.72 | -0.2 | -0.32 | 62.5 | 63.175 | 61.83 | 6127069 |
| 1778625600 | 62.92 | 0.36 | 0.58 | 62.72 | 63.1 | 62.13 | 4791762 |
| 1778539200 | 62.56 | 0.67 | 1.08 | 62.06 | 62.63 | 61.7501 | 5558724 |
| 1778280000 | 61.89 | 0.28 | 0.45 | 61.86 | 62.1 | 61.04 | 6029379 |
| 1778193600 | 61.61 | -0.03 | -0.05 | 61.52 | 61.73 | 61.17 | 3189505 |
| 1778107200 | 61.64 | -1.35 | -2.14 | 62.92 | 62.97 | 61.61 | 5139316 |
| 1778020800 | 62.99 | 0.04 | 0.06 | 63.21 | 63.76 | 62.69 | 3333136 |
| 1777934400 | 62.95 | -0.99 | -1.55 | 63.4 | 64.129999 | 62.67 | 3883330 |
| 1777675200 | 63.94 | -0.56 | -0.87 | 64.42 | 65.6098 | 63.75 | 6258589 |
| 1777588800 | 64.5 | 2 | 3.20 | 63.2 | 64.67 | 62.77 | 8053340 |
| 1777502400 | 62.5 | -0.39 | -0.62 | 62.55 | 63.285 | 62.41 | 7277436 |
| 1777416000 | 62.89 | 0.39 | 0.62 | 63.05 | 63.46 | 62.54 | 4394426 |
| 1777329600 | 62.5 | -0.08 | -0.13 | 62.42 | 63.0951 | 62.37 | 3446122 |
| 1777070400 | 62.58 | 0.06 | 0.10 | 62.45 | 62.9 | 61.88 | 2931451 |
| 1776984000 | 62.52 | 1.57 | 2.58 | 61.52 | 62.6 | 61.31 | 4060035 |
| 1776897600 | 60.95 | -0.14 | -0.23 | 61.57 | 61.78 | 60.44 | 4908236 |
| 1776811200 | 61.09 | -1.13 | -1.82 | 62.27 | 62.335 | 61.01 | 4344478 |
| 1776724800 | 62.22 | -0.2 | -0.32 | 62.36 | 63.05 | 61.965 | 3029824 |
| 1776465600 | 62.42 | -0.06 | -0.10 | 62.12 | 62.665 | 61.555 | 5756426 |
| 1776379200 | 62.48 | 0.1 | 0.16 | 62.24 | 62.72 | 61.675 | 4534087 |
| 1776292800 | 62.38 | -1.33 | -2.09 | 63.24 | 63.4 | 62.175 | 5126083 |
| 1776206400 | 63.71 | 0.74 | 1.18 | 62.79 | 63.87 | 62.175 | 5178252 |
| 1776120000 | 62.97 | -1.26 | -1.96 | 64.08 | 64.15 | 62.575 | 3541173 |
| 1775860800 | 64.23 | 0.12 | 0.19 | 64.099999 | 65.129999 | 63.93 | 4703753 |
| 1775774400 | 64.11 | 0.91 | 1.44 | 62.57 | 64.5798 | 62.57 | 4387010 |
| 1775688000 | 63.2 | 0.51 | 0.81 | 61.92 | 63.23 | 61.79 | 3495801 |
| 1775601600 | 62.69 | 0.47 | 0.76 | 62.17 | 63.15 | 62.17 | 2629301 |
| 1775515200 | 62.22 | -0.55 | -0.88 | 62.43 | 62.935 | 62.095 | 2373941 |
| 1775169600 | 62.77 | 0.72 | 1.16 | 62.1 | 62.96 | 62 | 2332444 |
| 1775083200 | 62.05 | 0.23 | 0.37 | 61.61 | 62.445 | 61.61 | 3675406 |
| 1774996800 | 61.82 | -0.02 | -0.03 | 62.16 | 62.26 | 61.15 | 4481660 |
| 1774910400 | 61.84 | 0.96 | 1.58 | 61.78 | 62.52 | 61.25 | 3904795 |
| 1774651200 | 60.88 | -0.02 | -0.03 | 60.94 | 61.44 | 60.63 | 3700149 |
| 1774564800 | 60.9 | 0.24 | 0.40 | 60.59 | 61.41 | 60.26 | 3140140 |
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.
