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 | -2.19 | -3.34657701711 | 65.44 | 65.44 | 56.6 | 1038368 | 63.33679771 | CS |
| 4 | 0.55 | 0.877192982456 | 62.7 | 66.45 | 56.6 | 807365 | 62.91859263 | CS |
| 12 | 3.34 | 5.57502921048 | 59.91 | 66.45 | 55.6 | 628535 | 61.64246417 | CS |
| 26 | 2.74 | 4.5281771608 | 60.51 | 68.63 | 48.71 | 588647 | 60.97600923 | CS |
| 52 | 2.67 | 4.40739517993 | 60.58 | 68.63 | 48.71 | 508826 | 60.40997618 | CS |
| 156 | 0.1 | 0.158353127474 | 63.15 | 87.665 | 47.56 | 402699 | 65.8133984 | CS |
| 260 | -0.43 | -0.675251256281 | 63.68 | 87.665 | 47.56 | 372008 | 66.66565257 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 61.95 | -2.65 | -4.10 | 61.42 | 62.01 | 56.6 | 1519688 |
| 1782340800 | 64.599999 | 1.48 | 2.34 | 63.06 | 64.959999 | 63 | 1168265 |
| 1782254400 | 63.12 | -1.19 | -1.85 | 63.96 | 64.61 | 63.07 | 668193 |
| 1782168000 | 64.31 | -0.55 | -0.85 | 65.44 | 65.44 | 63.86 | 797600 |
| 1781822400 | 64.86 | 0.09 | 0.14 | 64.58 | 65.5134 | 64.084999 | 973474 |
| 1781736000 | 64.769999 | 1.05 | 1.65 | 65.129999 | 66.45 | 64.34 | 1017279 |
| 1781649600 | 63.72 | -0.7 | -1.09 | 64.43 | 65.625 | 63.59 | 762785 |
| 1781563200 | 64.42 | 0.79 | 1.24 | 65 | 65.739999 | 62.4 | 618783 |
| 1781304000 | 63.63 | 0.03 | 0.05 | 64.269999 | 64.62 | 63.52 | 359606 |
| 1781217600 | 63.6 | 2.41 | 3.94 | 61.9 | 63.8 | 61.1 | 580569 |
| 1781131200 | 61.19 | -0.84 | -1.35 | 61.95 | 62.78 | 61.19 | 725052 |
| 1781044800 | 62.03 | 2 | 3.33 | 60.89 | 62.93 | 60.765 | 764591 |
| 1780958400 | 60.03 | 0.15 | 0.25 | 59.88 | 60.35 | 59.6556 | 574695 |
| 1780699200 | 59.88 | -0.48 | -0.80 | 60.31 | 60.715 | 58.84 | 801833 |
| 1780612800 | 60.36 | -1.16 | -1.89 | 61.4 | 63.24 | 60.23 | 592645 |
| 1780526400 | 61.52 | -1.09 | -1.74 | 61.92 | 63.4775 | 61.48 | 641741 |
| 1780440000 | 62.61 | 0.78 | 1.26 | 62.03 | 62.695 | 61.5525 | 577170 |
| 1780353600 | 61.83 | -2.25 | -3.51 | 64.93 | 64.93 | 61.02 | 725161 |
| 1780094400 | 64.08 | 0.49 | 0.77 | 62.7 | 65.019999 | 62.7 | 1471088 |
| 1780008000 | 63.59 | 1.65 | 2.66 | 61.18 | 64.959999 | 60.85 | 869974 |
| 1779921600 | 61.94 | 1.38 | 2.28 | 61.34 | 63.45 | 61.34 | 661545 |
| 1779835200 | 60.56 | 2.78 | 4.81 | 59.23 | 60.925 | 58.46 | 826606 |
| 1779489600 | 57.78 | 1.41 | 2.50 | 56.56 | 57.82 | 55.98 | 1676942 |
| 1779403200 | 56.37 | -2.7 | -4.57 | 58.4 | 59.84 | 55.6 | 1164730 |
| 1779316800 | 59.07 | 2.16 | 3.80 | 56.96 | 59.15 | 56.5 | 365476 |
| 1779230400 | 56.91 | -1.3 | -2.23 | 57.58 | 57.58 | 56.09 | 491371 |
| 1779144000 | 58.21 | 0.15 | 0.26 | 58.39 | 59.21 | 57.81 | 371455 |
| 1778884800 | 58.06 | -1.45 | -2.44 | 58.66 | 58.73 | 57.82 | 476776 |
| 1778798400 | 59.51 | 0.16 | 0.27 | 60.06 | 60.11 | 59.24 | 296422 |
| 1778712000 | 59.35 | -1.07 | -1.77 | 60.31 | 61 | 59.1801 | 478728 |
| 1778625600 | 60.42 | 0.07 | 0.12 | 60.57 | 61.11 | 59.56 | 376758 |
| 1778539200 | 60.35 | -0.9 | -1.47 | 61.56 | 61.56 | 60.22 | 394238 |
| 1778280000 | 61.25 | 0.58 | 0.96 | 61.28 | 61.42 | 60.465 | 470117 |
| 1778193600 | 60.67 | -0.28 | -0.46 | 60.7 | 62.4 | 60.3 | 467365 |
| 1778107200 | 60.95 | 1.3 | 2.18 | 61.3 | 62.35 | 60.85 | 421135 |
| 1778020800 | 59.65 | 1.3 | 2.23 | 58.79 | 60.18 | 58.16 | 314745 |
| 1777934400 | 58.35 | -1.6 | -2.67 | 59.38 | 59.7199 | 57.68 | 334318 |
| 1777675200 | 59.95 | -0.57 | -0.94 | 60.92 | 61.08 | 59.83 | 341664 |
| 1777588800 | 60.52 | 0.68 | 1.14 | 59.84 | 60.96 | 59.52 | 492566 |
| 1777502400 | 59.84 | -2.05 | -3.31 | 61.58 | 62.02 | 59.44 | 784292 |
| 1777416000 | 61.89 | -0.96 | -1.53 | 63.31 | 63.7699 | 61.43 | 288042 |
| 1777329600 | 62.85 | 0.02 | 0.03 | 62.92 | 64.76 | 62.23 | 307592 |
| 1777070400 | 62.83 | -0.3 | -0.48 | 63 | 63.7 | 62.24 | 372773 |
| 1776984000 | 63.13 | 0.11 | 0.17 | 63.09 | 63.6 | 61.68 | 337539 |
| 1776897600 | 63.02 | -0.19 | -0.30 | 63.86 | 64.42 | 62.77 | 793497 |
| 1776811200 | 63.21 | -1.65 | -2.54 | 64.9 | 65.45 | 62.6 | 589105 |
| 1776724800 | 64.86 | 0.43 | 0.67 | 64.03 | 65.29 | 63.13 | 555839 |
| 1776465600 | 64.43 | 2.01 | 3.22 | 63.61 | 65.599999 | 63.145 | 519868 |
| 1776379200 | 62.42 | 1.03 | 1.68 | 62.15 | 62.555 | 61.31 | 423937 |
| 1776292800 | 61.39 | -1.58 | -2.51 | 62.44 | 63.23 | 60.72 | 408780 |
| 1776206400 | 62.97 | -1.6 | -2.48 | 64.709999 | 64.84 | 62.92 | 272547 |
| 1776120000 | 64.569999 | 0.84 | 1.32 | 62.58 | 64.72 | 61.74 | 467918 |
| 1775860800 | 63.73 | 0.05 | 0.08 | 64.12 | 64.144999 | 63.33 | 393950 |
| 1775774400 | 63.68 | 0.9 | 1.43 | 62.07 | 64.42 | 62.01 | 635109 |
| 1775688000 | 62.78 | 5 | 8.65 | 61.53 | 63.345 | 59.8401 | 645547 |
| 1775601600 | 57.78 | -0.18 | -0.31 | 57.54 | 57.79 | 56.31 | 579477 |
| 1775515200 | 57.96 | -2.55 | -4.21 | 59.91 | 59.91 | 57.93 | 814288 |
| 1775169600 | 60.51 | -1.97 | -3.15 | 61.23 | 61.88 | 60.075 | 565290 |
| 1775083200 | 62.48 | 0.8 | 1.30 | 62.09 | 63.5 | 61.5501 | 1175078 |
| 1774996800 | 61.68 | 2.24 | 3.77 | 60.06 | 62 | 60 | 1151461 |
| 1774910400 | 59.44 | 0.27 | 0.46 | 60 | 61.08 | 59.24 | 1153524 |
| 1774651200 | 59.17 | 2.18 | 3.83 | 58.01 | 59.38 | 57.4 | 1026761 |
| 1774564800 | 56.99 | 0.28 | 0.49 | 57.9 | 59.27 | 55.42 | 1444529 |
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.
