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 | 0.01 | 0.0142348754448 | 70.25 | 71.93 | 68.66 | 825830 | 70.07135322 | CS |
| 4 | 3.64 | 5.46382467727 | 66.62 | 71.93 | 64.375 | 1143790 | 68.02911896 | CS |
| 12 | 7.03 | 11.1181401234 | 63.23 | 71.93 | 63.09 | 988528 | 67.72717265 | CS |
| 26 | 9.58 | 15.7877389585 | 60.68 | 71.93 | 56.2 | 1043127 | 65.33991958 | CS |
| 52 | 9.75 | 16.1130391671 | 60.51 | 71.93 | 53.09 | 913998 | 63.80649811 | CS |
| 156 | 14.96 | 27.0524412297 | 55.3 | 71.93 | 49.55 | 764831 | 61.57654759 | CS |
| 260 | 7.23 | 11.4707282247 | 63.03 | 81.54 | 43.54 | 719289 | 61.26393975 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 70.26 | 0.24 | 0.34 | 70.23 | 70.65 | 69.64 | 796053 |
| 1783550400 | 70.02 | -1.03 | -1.45 | 71.24 | 71.3 | 69.71 | 817966 |
| 1783464000 | 71.05 | 0.96 | 1.37 | 70.82 | 71.93 | 70.17 | 663470 |
| 1783377600 | 70.09 | 0.61 | 0.88 | 69.47 | 70.2 | 68.88 | 770620 |
| 1783032000 | 69.48 | -0.98 | -1.39 | 70.25 | 70.59 | 68.66 | 1051262 |
| 1782945600 | 70.46 | 1.87 | 2.73 | 68.68 | 70.9 | 67.5 | 1226043 |
| 1782859200 | 68.59 | -0.19 | -0.28 | 68.45 | 69.35 | 67.79 | 1162055 |
| 1782772800 | 68.78 | 1.72 | 2.56 | 66.89 | 68.93 | 66.8 | 1474241 |
| 1782513600 | 67.06 | 1.65 | 2.52 | 66.069999 | 67.11 | 65.08 | 1353644 |
| 1782427200 | 65.41 | -1.84 | -2.74 | 66.81 | 67.41 | 65.325 | 999826 |
| 1782340800 | 67.25 | -2.19 | -3.15 | 69.44 | 69.44 | 66.769999 | 1934813 |
| 1782254400 | 69.44 | 1.16 | 1.70 | 68.59 | 69.705 | 68.59 | 846674 |
| 1782168000 | 68.28 | -0.35 | -0.51 | 68.5 | 69.84 | 67.94 | 1294823 |
| 1781822400 | 68.63 | 0.85 | 1.25 | 68.09 | 69.09 | 68.0625 | 1801889 |
| 1781736000 | 67.78 | -0.04 | -0.06 | 67.71 | 70.21 | 67.71 | 1117937 |
| 1781649600 | 67.82 | 1.5 | 2.26 | 67.2 | 68.36 | 66.305 | 859463 |
| 1781563200 | 66.319999 | 0.58 | 0.88 | 66.239999 | 66.91 | 65.97 | 722388 |
| 1781304000 | 65.739999 | 0.9 | 1.39 | 64.65 | 66.485 | 64.375 | 1097615 |
| 1781217600 | 64.84 | -1.29 | -1.95 | 66.62 | 66.629999 | 64.58 | 1393485 |
| 1781131200 | 66.129999 | -0.29 | -0.44 | 66.75 | 67.245 | 66.08 | 966543 |
| 1781044800 | 66.42 | 1.25 | 1.92 | 65.53 | 66.76 | 65.31 | 1497487 |
| 1780958400 | 65.17 | -1.85 | -2.76 | 66.2 | 66.78 | 65.06 | 1163982 |
| 1780699200 | 67.019999 | 1.12 | 1.70 | 66 | 67.44 | 65.9347 | 1108496 |
| 1780612800 | 65.9 | 1.32 | 2.04 | 65.629999 | 66.2945 | 65.42 | 751375 |
| 1780526400 | 64.58 | -0.62 | -0.95 | 65.01 | 65.5 | 63.97 | 1218174 |
| 1780440000 | 65.2 | 0.4 | 0.62 | 64.8 | 65.9225 | 64.47 | 1030429 |
| 1780353600 | 64.8 | -1.43 | -2.16 | 65.599999 | 65.8 | 64.12 | 927395 |
| 1780094400 | 66.23 | -0.32 | -0.48 | 66.36 | 66.78 | 65.72 | 1404057 |
| 1780008000 | 66.55 | -0.98 | -1.45 | 67.36 | 67.6 | 66.41 | 958521 |
| 1779921600 | 67.53 | -0.62 | -0.91 | 68.62 | 68.745 | 67.037499 | 833312 |
| 1779835200 | 68.15 | -0.05 | -0.07 | 68.29 | 68.325 | 67.32 | 954621 |
| 1779489600 | 68.2 | 0.36 | 0.53 | 67.92 | 68.45 | 67.8056 | 830742 |
| 1779403200 | 67.84 | -0.32 | -0.47 | 68.06 | 68.17 | 66.319999 | 684415 |
| 1779316800 | 68.16 | 0.73 | 1.08 | 67.64 | 68.4455 | 66.8 | 991774 |
| 1779230400 | 67.43 | -1.18 | -1.72 | 68.4 | 68.4 | 66.73 | 811126 |
| 1779144000 | 68.61 | 1.5 | 2.24 | 67.33 | 69.19 | 67.275 | 471857 |
| 1778884800 | 67.11 | 0.1 | 0.15 | 67.13 | 67.26 | 66.44 | 845378 |
| 1778798400 | 67.01 | 0.15 | 0.22 | 67.7 | 68.225 | 66.69 | 582346 |
| 1778712000 | 66.86 | -0.97 | -1.43 | 67.7 | 68.3312 | 66.099999 | 711741 |
| 1778625600 | 67.83 | -0.62 | -0.91 | 69.04 | 69.63 | 67.425 | 870665 |
| 1778539200 | 68.45 | -2.59 | -3.65 | 71.16 | 71.16 | 68.01 | 777445 |
| 1778280000 | 71.04 | 1.22 | 1.75 | 70.67 | 71.085 | 69.595 | 514332 |
| 1778193600 | 69.82 | -0.14 | -0.20 | 69.27 | 70.13 | 67.43 | 642246 |
| 1778107200 | 69.96 | 1.58 | 2.31 | 68.19 | 70.325 | 68.19 | 1329467 |
| 1778020800 | 68.38 | 0.07 | 0.10 | 68.57 | 69.11 | 68.28 | 530951 |
| 1777934400 | 68.31 | -0.21 | -0.31 | 67.84 | 69.41 | 67.72 | 721578 |
| 1777675200 | 68.52 | -1.61 | -2.30 | 70.62 | 70.62 | 68.31 | 947427 |
| 1777588800 | 70.13 | -0.99 | -1.39 | 70.92 | 71.08 | 69.54 | 1000071 |
| 1777502400 | 71.12 | 0.61 | 0.87 | 70.17 | 71.335 | 70.14 | 1065135 |
| 1777416000 | 70.51 | 1.09 | 1.57 | 70.33 | 70.86 | 69.45 | 791747 |
| 1777329600 | 69.42 | -1.45 | -2.05 | 70.71 | 71.42 | 69.03 | 965723 |
| 1777070400 | 70.87 | 2.03 | 2.95 | 69.6 | 70.93 | 68.59 | 1029023 |
| 1776984000 | 68.84 | 2.36 | 3.55 | 65.25 | 69.3 | 64.66 | 1462029 |
| 1776897600 | 66.48 | -0.42 | -0.63 | 67.24 | 67.24 | 65.94 | 987146 |
| 1776811200 | 66.9 | 0.55 | 0.83 | 66.9 | 67.38 | 66.239999 | 865908 |
| 1776724800 | 66.349999 | 0.35 | 0.53 | 65.72 | 66.86 | 65.629999 | 663862 |
| 1776465600 | 66 | 2.18 | 3.42 | 64.319999 | 66.569999 | 64.01 | 1019336 |
| 1776379200 | 63.82 | 0.03 | 0.05 | 63.23 | 64 | 63.09 | 829734 |
| 1776292800 | 63.79 | 0.37 | 0.58 | 63.33 | 64.03 | 62.96 | 619622 |
| 1776206400 | 63.42 | 0.52 | 0.83 | 62.53 | 63.735 | 62.2 | 653540 |
| 1776120000 | 62.9 | -0.41 | -0.65 | 63 | 63.19 | 62.27 | 1014826 |
| 1775860800 | 63.31 | -0.68 | -1.06 | 63.83 | 63.87 | 62.8996 | 557893 |
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.
