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 | 3.87 | 5.58441558442 | 69.3 | 73.69 | 69.1076 | 2978762 | 71.80634322 | CS |
| 4 | 5.66 | 8.38394311954 | 67.51 | 73.69 | 66.6 | 3085794 | 69.71331557 | CS |
| 12 | 3.98 | 5.75227634051 | 69.19 | 73.69 | 66.33 | 2517095 | 69.18357163 | CS |
| 26 | 6.04 | 8.99746760018 | 67.13 | 76.41 | 65.5 | 2565513 | 69.8275501 | CS |
| 52 | 9.98 | 15.7936382339 | 63.19 | 76.41 | 61.53 | 2613479 | 68.77537778 | CS |
| 156 | 4.2 | 6.08960417573 | 68.97 | 76.41 | 52.03 | 2546754 | 63.4853681 | CS |
| 260 | -7.88 | -9.72239358421 | 81.05 | 94.63 | 52.03 | 2183366 | 69.29615572 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 73.48 | 1.4 | 1.94 | 72.28 | 73.49 | 72.19 | 3875558 |
| 1782427200 | 72.08 | 0.37 | 0.52 | 71.85 | 72.74 | 71.49 | 1933965 |
| 1782340800 | 71.71 | 0.68 | 0.96 | 71.23 | 71.73 | 70.46 | 3195285 |
| 1782254400 | 71.03 | 0.91 | 1.30 | 70.24 | 71.29 | 69.8725 | 3541895 |
| 1782168000 | 70.12 | 0.53 | 0.76 | 69.3 | 70.315 | 69.1076 | 2347106 |
| 1781822400 | 69.59 | 0.54 | 0.78 | 69.67 | 70.18 | 68.915 | 6084371 |
| 1781736000 | 69.05 | -0.74 | -1.06 | 69.41 | 70.11 | 68.67 | 2502111 |
| 1781649600 | 69.79 | 0.53 | 0.77 | 69.49 | 70.8 | 69.49 | 1994931 |
| 1781563200 | 69.26 | 0.57 | 0.83 | 68.68 | 69.91 | 68.43 | 2457014 |
| 1781304000 | 68.69 | 0.26 | 0.38 | 67.95 | 68.82 | 67.33 | 3246611 |
| 1781217600 | 68.43 | -0.75 | -1.08 | 69.16 | 69.97 | 68.38 | 3678809 |
| 1781131200 | 69.18 | -0.23 | -0.33 | 69.84 | 70.01 | 68.57 | 4045571 |
| 1781044800 | 69.41 | 1.32 | 1.94 | 68.45 | 69.82 | 68.02 | 3031064 |
| 1780958400 | 68.09 | -2.51 | -3.56 | 70.44 | 70.62 | 67.76 | 2821865 |
| 1780699200 | 70.6 | 0.72 | 1.03 | 70.02 | 71.455 | 69.895 | 3106076 |
| 1780612800 | 69.88 | 1.7 | 2.49 | 68.62 | 69.94 | 68.39 | 2642578 |
| 1780526400 | 68.18 | -0.33 | -0.48 | 68.32 | 69.43 | 68.1 | 3492211 |
| 1780440000 | 68.51 | 1.9 | 2.85 | 66.879999 | 68.72 | 66.879999 | 2335113 |
| 1780353600 | 66.61 | -1.66 | -2.43 | 67.51 | 68.05 | 66.599999 | 2297961 |
| 1780094400 | 68.27 | -0.82 | -1.19 | 69.19 | 69.3 | 68.05 | 6118042 |
| 1780008000 | 69.09 | -0.53 | -0.76 | 69.44 | 70.385 | 69.04 | 2766811 |
| 1779921600 | 69.62 | -0.08 | -0.11 | 69.48 | 70.18 | 69.2 | 2112237 |
| 1779835200 | 69.7 | -0.3 | -0.43 | 70.5 | 70.52 | 69.455 | 2496604 |
| 1779489600 | 70 | 0.37 | 0.53 | 69.99 | 70.31 | 69.3001 | 2579173 |
| 1779403200 | 69.63 | 0.58 | 0.84 | 69.09 | 70.155 | 68.73 | 2494356 |
| 1779316800 | 69.05 | 0.24 | 0.35 | 69.25 | 69.485 | 68.76 | 1875384 |
| 1779230400 | 68.81 | 0.73 | 1.07 | 67.85 | 69.155 | 67.49 | 2222942 |
| 1779144000 | 68.08 | 0.91 | 1.35 | 67.019999 | 68.12 | 67 | 1986540 |
| 1778884800 | 67.17 | -1.64 | -2.38 | 68.49 | 68.49 | 66.8278 | 2485272 |
| 1778798400 | 68.81 | 0.56 | 0.82 | 68.55 | 69 | 68.15 | 1681581 |
| 1778712000 | 68.25 | -0.48 | -0.70 | 68.12 | 68.6399 | 67.73 | 1971014 |
| 1778625600 | 68.73 | 1.49 | 2.22 | 67.25 | 68.945 | 66.84 | 2875800 |
| 1778539200 | 67.24 | 0.73 | 1.10 | 67.19 | 68.1 | 67.099999 | 2730361 |
| 1778280000 | 66.51 | -0.53 | -0.79 | 67.74 | 68.19 | 66.33 | 3620780 |
| 1778193600 | 67.04 | -1.48 | -2.16 | 67.69 | 67.96 | 66.465 | 3671302 |
| 1778107200 | 68.52 | -0.38 | -0.55 | 68.71 | 69.28 | 68.36 | 1968854 |
| 1778020800 | 68.9 | -0.54 | -0.78 | 69.59 | 69.935 | 68.87 | 2000577 |
| 1777934400 | 69.44 | -1.63 | -2.29 | 70.6 | 70.95 | 68.83 | 1796161 |
| 1777675200 | 71.07 | 0.37 | 0.52 | 70.7 | 71.76 | 70.17 | 2150241 |
| 1777588800 | 70.7 | 1.98 | 2.88 | 69.02 | 71.1 | 68.9 | 4888672 |
| 1777502400 | 68.72 | 0.14 | 0.20 | 68.01 | 68.76 | 67.68 | 1879862 |
| 1777416000 | 68.58 | -0.14 | -0.20 | 69.25 | 69.34 | 68.425 | 1617698 |
| 1777329600 | 68.72 | 0.08 | 0.12 | 69 | 69.225 | 68.28 | 1435651 |
| 1777070400 | 68.64 | -0.13 | -0.19 | 68.93 | 69.2 | 68.11 | 1656038 |
| 1776984000 | 68.77 | 1.72 | 2.57 | 67.59 | 68.85 | 67.585 | 1432812 |
| 1776897600 | 67.05 | 0.23 | 0.34 | 67.49 | 68.125 | 66.819999 | 1454623 |
| 1776811200 | 66.819999 | -1.69 | -2.47 | 68.72 | 68.75 | 66.81 | 1637112 |
| 1776724800 | 68.51 | -0.74 | -1.07 | 68.87 | 69.55 | 68.18 | 1329043 |
| 1776465600 | 69.25 | 0.07 | 0.10 | 69.36 | 69.36 | 68.15 | 1650487 |
| 1776379200 | 69.18 | 0.41 | 0.60 | 68.71 | 69.44 | 68.42 | 1478384 |
| 1776292800 | 68.77 | -0.24 | -0.35 | 68.59 | 69.22 | 68.1 | 1920019 |
| 1776206400 | 69.01 | 0.33 | 0.48 | 68.63 | 69.15 | 68.03 | 1498001 |
| 1776120000 | 68.68 | -1.29 | -1.84 | 69.81 | 70.015 | 68.07 | 1914014 |
| 1775860800 | 69.97 | -0.6 | -0.85 | 70.58 | 70.82 | 69.74 | 2237446 |
| 1775774400 | 70.57 | 0.62 | 0.89 | 69.76 | 71.195 | 69.76 | 2614407 |
| 1775688000 | 69.95 | 0.46 | 0.66 | 69.25 | 70.36 | 68.98 | 2420863 |
| 1775601600 | 69.49 | 0.05 | 0.07 | 69.36 | 69.79 | 69.23 | 1342098 |
| 1775515200 | 69.44 | -0.03 | -0.04 | 69.19 | 70.09 | 68.99 | 1350174 |
| 1775169600 | 69.47 | -0.18 | -0.26 | 69.87 | 69.9 | 69.095 | 1648725 |
| 1775083200 | 69.65 | 0.37 | 0.53 | 68.52 | 69.75 | 68 | 2467441 |
| 1774996800 | 69.28 | 0.87 | 1.27 | 68.81 | 69.31 | 68.055 | 2998385 |
| 1774910400 | 68.41 | 0.82 | 1.21 | 68.58 | 69.74 | 68.1 | 3025460 |
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.
