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 | 2.28 | 3.6803874092 | 61.95 | 64.23 | 61.42 | 1595022 | 62.76842314 | CS |
| 4 | 2.25 | 3.63020329138 | 61.98 | 65.215 | 60.61 | 1615307 | 62.69055328 | CS |
| 12 | 0.55 | 0.863693467337 | 63.68 | 66.25 | 60.61 | 1469969 | 63.02714383 | CS |
| 26 | 2.94 | 4.79686735193 | 61.29 | 69 | 58.72 | 1582709 | 63.98044301 | CS |
| 52 | 1.67 | 2.66943734015 | 62.56 | 69 | 58.15 | 1685405 | 62.51899696 | CS |
| 156 | -1.07 | -1.63859111792 | 65.3 | 76.72 | 58.15 | 1455413 | 65.30937353 | CS |
| 260 | -11.82 | -15.5424063116 | 76.05 | 88.7 | 56.91 | 1209407 | 67.36793335 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 64.23 | 1.3 | 2.07 | 62.76 | 64.459999 | 62.13 | 2311948 |
| 1782427200 | 62.93 | -0.37 | -0.58 | 63.17 | 63.54 | 62.22 | 1573834 |
| 1782340800 | 63.3 | 0.7 | 1.12 | 63.03 | 63.82 | 62.52 | 1957180 |
| 1782254400 | 62.6 | 0.59 | 0.95 | 62.59 | 62.8 | 62.26 | 1467996 |
| 1782168000 | 62.01 | -0.18 | -0.29 | 61.95 | 62.99 | 61.42 | 1381079 |
| 1781822400 | 62.19 | -0.63 | -1.00 | 63.23 | 63.53 | 61.855 | 2428812 |
| 1781736000 | 62.82 | -1.49 | -2.32 | 63.97 | 64.519999 | 62.78 | 1806914 |
| 1781649600 | 64.31 | 0.09 | 0.14 | 64.69 | 64.8 | 63.695 | 1134226 |
| 1781563200 | 64.22 | -0.61 | -0.94 | 64.65 | 64.98 | 63.855 | 1187295 |
| 1781304000 | 64.83 | 0.89 | 1.39 | 64.26 | 65 | 64.23 | 1661003 |
| 1781217600 | 63.94 | -0.38 | -0.59 | 64.519999 | 65.215 | 63.88 | 1253834 |
| 1781131200 | 64.319999 | 0.96 | 1.52 | 63.83 | 64.879999 | 63.563 | 1590401 |
| 1781044800 | 63.36 | 1.87 | 3.04 | 61.68 | 63.655 | 61.65 | 2041260 |
| 1780958400 | 61.49 | -0.94 | -1.51 | 62.48 | 62.75 | 61.475 | 1549527 |
| 1780699200 | 62.43 | 0.61 | 0.99 | 61.63 | 62.97 | 61.63 | 1380644 |
| 1780612800 | 61.82 | 0.34 | 0.55 | 61.56 | 62.42 | 61.095 | 1481831 |
| 1780526400 | 61.48 | 0.03 | 0.05 | 61.2 | 62.23 | 61.2 | 1427270 |
| 1780440000 | 61.45 | 0.68 | 1.12 | 60.67 | 61.7 | 60.61 | 1105774 |
| 1780353600 | 60.77 | -1 | -1.62 | 61.26 | 61.68 | 60.77 | 1712936 |
| 1780094400 | 61.77 | -0.47 | -0.76 | 61.98 | 62.2 | 61.06 | 2549418 |
| 1780008000 | 62.24 | -0.12 | -0.19 | 62.25 | 62.67 | 61.69 | 1783454 |
| 1779921600 | 62.36 | -0.1 | -0.16 | 62.34 | 63.2 | 62.33 | 1959668 |
| 1779835200 | 62.46 | -1.09 | -1.72 | 63.27 | 63.69 | 62.08 | 2027978 |
| 1779489600 | 63.55 | 0.49 | 0.78 | 62.99 | 63.74 | 62.56 | 1150755 |
| 1779403200 | 63.06 | 0.05 | 0.08 | 62.75 | 63.24 | 62.26 | 1117864 |
| 1779316800 | 63.01 | 0.12 | 0.19 | 62.86 | 63.125 | 62.69 | 1010352 |
| 1779230400 | 62.89 | 0.77 | 1.24 | 62.43 | 63.18 | 62.14 | 1760148 |
| 1779144000 | 62.12 | 1.01 | 1.65 | 61.5 | 62.44 | 61.5 | 1006230 |
| 1778884800 | 61.11 | -0.85 | -1.37 | 62.3 | 62.35 | 61.09 | 1609711 |
| 1778798400 | 61.96 | -1.11 | -1.76 | 63.11 | 63.445 | 61.89 | 1805982 |
| 1778712000 | 63.07 | -0.37 | -0.58 | 63.63 | 63.63 | 62.87 | 1230592 |
| 1778625600 | 63.44 | 0.05 | 0.08 | 63.87 | 64.15 | 63.07 | 1660839 |
| 1778539200 | 63.39 | 0.15 | 0.24 | 62.71 | 63.8 | 62.71 | 1473182 |
| 1778280000 | 63.24 | -0.05 | -0.08 | 63.33 | 63.8 | 62.955 | 1300082 |
| 1778193600 | 63.29 | -0.03 | -0.05 | 63.38 | 63.64 | 62.45 | 1341343 |
| 1778107200 | 63.32 | 0.82 | 1.31 | 62.62 | 63.69 | 62.56 | 1092075 |
| 1778020800 | 62.5 | -0.13 | -0.21 | 62.53 | 62.99 | 62.315 | 935870 |
| 1777934400 | 62.63 | -0.19 | -0.30 | 62.51 | 62.975 | 62.17 | 904990 |
| 1777675200 | 62.82 | -0.47 | -0.74 | 63.46 | 63.66 | 62.52 | 1156104 |
| 1777588800 | 63.29 | 1.07 | 1.72 | 62.22 | 63.46 | 62.205 | 1813141 |
| 1777502400 | 62.22 | -0.38 | -0.61 | 62.4 | 62.93 | 61.94 | 1933788 |
| 1777416000 | 62.6 | -0.17 | -0.27 | 63.2 | 63.28 | 62.09 | 1656008 |
| 1777329600 | 62.77 | -0.52 | -0.82 | 63.07 | 63.54 | 62.58 | 1166043 |
| 1777070400 | 63.29 | -0.19 | -0.30 | 63.38 | 63.81 | 63.07 | 1295714 |
| 1776984000 | 63.48 | 0.66 | 1.05 | 63.2 | 63.62 | 62.54 | 1957198 |
| 1776897600 | 62.82 | -2.19 | -3.37 | 64.75 | 65.23 | 62.25 | 2601341 |
| 1776811200 | 65.01 | -1 | -1.51 | 65.849999 | 66.25 | 64.614999 | 1760824 |
| 1776724800 | 66.01 | 0.61 | 0.93 | 65.34 | 66.15 | 65.114599 | 1041069 |
| 1776465600 | 65.4 | 1.13 | 1.76 | 64.15 | 65.489999 | 64.15 | 1063187 |
| 1776379200 | 64.269999 | -0.11 | -0.17 | 64.31 | 64.92 | 63.95 | 1379006 |
| 1776292800 | 64.379999 | -0.22 | -0.34 | 65.03 | 65.03 | 63.9 | 1547502 |
| 1776206400 | 64.599999 | 0.3 | 0.47 | 64.12 | 64.73 | 63.9401 | 911812 |
| 1776120000 | 64.3 | 0.24 | 0.37 | 64.01 | 64.385 | 63.53 | 1022434 |
| 1775860800 | 64.06 | -0.01 | -0.02 | 64.04 | 64.459999 | 63.84 | 1080510 |
| 1775774400 | 64.069999 | 0.29 | 0.45 | 63.65 | 64.7 | 63.575 | 1030578 |
| 1775688000 | 63.78 | 0.3 | 0.47 | 63.51 | 63.925 | 63.2106 | 1652101 |
| 1775601600 | 63.48 | -0.09 | -0.14 | 63.51 | 64.17 | 63.48 | 1128790 |
| 1775515200 | 63.57 | -0.42 | -0.66 | 63.68 | 63.975 | 63.47 | 734173 |
| 1775169600 | 63.99 | 0.73 | 1.15 | 63.56 | 64.1194 | 63.21 | 574321 |
| 1775083200 | 63.26 | 0.84 | 1.35 | 62.3 | 63.4 | 62.215 | 1196075 |
| 1774996800 | 62.42 | -0.1 | -0.16 | 63.3 | 63.3 | 62.16 | 1496889 |
| 1774910400 | 62.52 | 0.41 | 0.66 | 62.44 | 63.4 | 62.14 | 1379151 |
| 1774651200 | 62.11 | -0.69 | -1.10 | 62.44 | 62.6251 | 61.87 | 963205 |
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.
