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 | -1.29 | -2.02543570419 | 63.69 | 64.16 | 60.955 | 1298198 | 62.59326554 | CS |
| 4 | 1.36 | 2.22804718218 | 61.04 | 64.16 | 60.41 | 1156164 | 62.52969658 | CS |
| 12 | 2.23 | 3.70616586339 | 60.17 | 64.66 | 59.11 | 979558 | 62.24110025 | CS |
| 26 | 5.22 | 9.12906610703 | 57.18 | 64.66 | 56.67 | 1034747 | 60.66778803 | CS |
| 52 | 14.03 | 29.0055819723 | 48.37 | 64.66 | 47.3801 | 1024436 | 56.80531963 | CS |
| 156 | 9.9 | 18.8571428571 | 52.5 | 64.66 | 40.31 | 1076175 | 52.95554553 | CS |
| 260 | 9.95 | 18.9704480458 | 52.45 | 66.735 | 40.31 | 1029008 | 53.19972016 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 62.4 | 0.79 | 1.28 | 62.11 | 62.57 | 61.91 | 2579908 |
| 1782945600 | 61.61 | 0.3 | 0.49 | 61.22 | 61.98 | 60.955 | 1241899 |
| 1782859200 | 61.31 | -2.06 | -3.25 | 62.32 | 62.53 | 61.25 | 1337357 |
| 1782772800 | 63.37 | -0.21 | -0.33 | 63.18 | 63.52 | 62.52 | 925646 |
| 1782513600 | 63.58 | 0.44 | 0.70 | 63.49 | 63.83 | 63.17 | 1331187 |
| 1782427200 | 63.14 | -0.27 | -0.43 | 63.69 | 64.16 | 62.31 | 1654901 |
| 1782340800 | 63.41 | -0.22 | -0.35 | 63.13 | 64.06 | 62.4 | 1157089 |
| 1782254400 | 63.63 | 0.51 | 0.81 | 62.68 | 63.84 | 62.68 | 819349 |
| 1782168000 | 63.12 | 1.32 | 2.14 | 61.73 | 63.561 | 61.64 | 945911 |
| 1781822400 | 61.8 | 1.1 | 1.81 | 61.75 | 61.945 | 61 | 1629035 |
| 1781736000 | 60.7 | -2.11 | -3.36 | 62.08 | 62.89 | 60.41 | 953119 |
| 1781649600 | 62.81 | -0.56 | -0.88 | 63.82 | 64.16 | 62.52 | 1064860 |
| 1781563200 | 63.37 | -0.2 | -0.31 | 63.63 | 63.95 | 63.23 | 2127486 |
| 1781304000 | 63.57 | 0.78 | 1.24 | 62.96 | 63.98 | 62.9 | 1008117 |
| 1781217600 | 62.79 | 0.38 | 0.61 | 62.66 | 63.19 | 62.3 | 688138 |
| 1781131200 | 62.41 | -0.51 | -0.81 | 63.2 | 63.54 | 62.37 | 730369 |
| 1781044800 | 62.92 | 2.03 | 3.33 | 61.48 | 63.35 | 61.48 | 934143 |
| 1780958400 | 60.89 | -0.69 | -1.12 | 61.53 | 61.865 | 60.5 | 691732 |
| 1780699200 | 61.58 | -0.1 | -0.16 | 61.24 | 62.33 | 61.24 | 986048 |
| 1780612800 | 61.68 | 1.28 | 2.12 | 61.04 | 61.7 | 60.74 | 1740729 |
| 1780526400 | 60.4 | 0.35 | 0.58 | 59.88 | 60.69 | 59.85 | 883439 |
| 1780440000 | 60.05 | 0.36 | 0.60 | 59.79 | 60.15 | 59.11 | 730303 |
| 1780353600 | 59.69 | -2.18 | -3.52 | 61.41 | 61.41 | 59.65 | 898592 |
| 1780094400 | 61.87 | -0.69 | -1.10 | 62.77 | 62.77 | 61.49 | 1491074 |
| 1780008000 | 62.56 | -0.5 | -0.79 | 62.77 | 63.2 | 62.43 | 999662 |
| 1779921600 | 63.06 | -0.98 | -1.53 | 64.319999 | 64.629999 | 63.05 | 1203146 |
| 1779835200 | 64.04 | 0.76 | 1.20 | 63.62 | 64.06 | 63.31 | 1075960 |
| 1779489600 | 63.28 | 0.84 | 1.35 | 62.915 | 63.38 | 62.34 | 969202 |
| 1779403200 | 62.44 | 0.17 | 0.27 | 62.6 | 63.12 | 61.49 | 682270 |
| 1779316800 | 62.27 | 0.63 | 1.02 | 61.86 | 62.355 | 61.36 | 749381 |
| 1779230400 | 61.64 | 0.12 | 0.20 | 61.52 | 61.81 | 61.025 | 919568 |
| 1779144000 | 61.52 | 0.69 | 1.13 | 61.17 | 61.92 | 60.91 | 581151 |
| 1778884800 | 60.83 | -0.5 | -0.82 | 61.05 | 61.05 | 60.25 | 804078 |
| 1778798400 | 61.33 | -0.53 | -0.86 | 62.07 | 62.4 | 61.33 | 657573 |
| 1778712000 | 61.86 | -0.53 | -0.85 | 62.22 | 62.495 | 61.73 | 745569 |
| 1778625600 | 62.39 | 0.01 | 0.02 | 63.37 | 63.39 | 61.77 | 734928 |
| 1778539200 | 62.38 | -0.37 | -0.59 | 62.64 | 63.17 | 62.09 | 579651 |
| 1778280000 | 62.75 | 0.33 | 0.53 | 62.75 | 62.96 | 62.39 | 714314 |
| 1778193600 | 62.42 | -0.1 | -0.16 | 62.6 | 62.92 | 62.16 | 885763 |
| 1778107200 | 62.52 | 0.79 | 1.28 | 62.55 | 62.86 | 61.935 | 962336 |
| 1778020800 | 61.73 | 0.67 | 1.10 | 61.28 | 61.865 | 60.9 | 752730 |
| 1777934400 | 61.06 | -1.08 | -1.74 | 61.8 | 61.95 | 60.775 | 961031 |
| 1777675200 | 62.14 | 0.13 | 0.21 | 61.89 | 62.26 | 61.35 | 1597308 |
| 1777588800 | 62.01 | 0.63 | 1.03 | 61.34 | 62.31 | 61.34 | 1242570 |
| 1777502400 | 61.38 | -1.1 | -1.76 | 62.06 | 63.025 | 61.145 | 980458 |
| 1777416000 | 62.48 | 0.41 | 0.66 | 61.52 | 62.63 | 61.52 | 950662 |
| 1777329600 | 62.07 | 0.7 | 1.14 | 61.99 | 62.515 | 61.86 | 887237 |
| 1777070400 | 61.37 | -1.48 | -2.35 | 62.67 | 62.8 | 61.29 | 1183881 |
| 1776984000 | 62.85 | -0.5 | -0.79 | 64.62 | 64.62 | 62.5527 | 1119840 |
| 1776897600 | 63.35 | 0.14 | 0.22 | 63.57 | 63.68 | 62.63 | 1254220 |
| 1776811200 | 63.21 | -1.19 | -1.85 | 64.43 | 64.66 | 62.91 | 850495 |
| 1776724800 | 64.4 | 0.65 | 1.02 | 63.305 | 64.47 | 62.8501 | 753811 |
| 1776465600 | 63.75 | 1.35 | 2.16 | 62.62 | 64.019999 | 62.49 | 740797 |
| 1776379200 | 62.4 | 1.07 | 1.74 | 61.39 | 62.56 | 61.39 | 1020647 |
| 1776292800 | 61.33 | 0.23 | 0.38 | 60.82 | 61.33 | 60.685 | 547283 |
| 1776206400 | 61.1 | 0.67 | 1.11 | 60.21 | 61.4 | 59.34 | 878033 |
| 1776120000 | 60.43 | -0.25 | -0.41 | 60.56 | 60.66 | 59.73 | 730752 |
| 1775860800 | 60.68 | 0.21 | 0.35 | 60.49 | 60.8699 | 60.021 | 590206 |
| 1775774400 | 60.47 | 0.25 | 0.42 | 60.17 | 60.99 | 59.7801 | 537353 |
| 1775688000 | 60.22 | 1.16 | 1.96 | 60.34 | 60.66 | 60.06 | 1195767 |
| 1775601600 | 59.06 | 0.61 | 1.04 | 57.81 | 59.16 | 57.81 | 570681 |
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.
