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 | -1.305 | -2.0477012396 | 63.73 | 63.94 | 62.25 | 48451 | 62.65722433 | CS |
| 4 | -1.575 | -2.4609375 | 64 | 64.9899 | 61.92 | 33631 | 63.22944419 | CS |
| 12 | 3.425 | 5.80508474576 | 59 | 66.18 | 58.84 | 28595 | 63.44056375 | CS |
| 26 | 3.215 | 5.4298260429 | 59.21 | 66.18 | 56.85 | 31831 | 61.48551581 | CS |
| 52 | 7.335 | 13.3145761481 | 55.09 | 66.18 | 55.09 | 25381 | 60.72316795 | CS |
| 156 | 21.925 | 54.1358024691 | 40.5 | 66.18 | 39.12 | 25760 | 52.07866516 | CS |
| 260 | 18.905 | 43.4397977941 | 43.52 | 66.18 | 33.23 | 25283 | 47.23252919 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 62.42 | -0.01 | -0.02 | 62.85 | 63.4 | 62.36 | 50903 |
| 1782340800 | 62.43 | -0.12 | -0.19 | 62.5 | 62.76 | 62.37 | 62482 |
| 1782254400 | 62.55 | -0.88 | -1.39 | 62.91 | 63.175 | 62.5416 | 40763 |
| 1782168000 | 63.43 | -0.53 | -0.83 | 63.73 | 63.94 | 63.16 | 39654 |
| 1781822400 | 63.96 | 0.37 | 0.58 | 63.91 | 64.2 | 63.37 | 28172 |
| 1781736000 | 63.59 | -0.62 | -0.97 | 64.03 | 64.22 | 63.32 | 45363 |
| 1781649600 | 64.209999 | 0.11 | 0.17 | 64.25 | 64.79 | 63.9 | 18743 |
| 1781563200 | 64.099999 | 0.71 | 1.12 | 63.69 | 64.769999 | 63.69 | 14144 |
| 1781304000 | 63.39 | 0.54 | 0.86 | 63.1 | 63.665 | 62.78 | 17646 |
| 1781217600 | 62.85 | 0.75 | 1.21 | 61.92 | 63.405 | 61.92 | 35811 |
| 1781131200 | 62.1 | -0.38 | -0.61 | 62.46 | 62.6 | 62 | 13683 |
| 1781044800 | 62.48 | -0.65 | -1.03 | 63.15 | 64.9899 | 62 | 39265 |
| 1780958400 | 63.13 | 0.26 | 0.41 | 63.11 | 63.68 | 62.92 | 28648 |
| 1780699200 | 62.87 | -0.97 | -1.52 | 63.44 | 64.224999 | 62.51 | 22379 |
| 1780612800 | 63.84 | 0.28 | 0.44 | 63.81 | 64.105 | 63.42 | 56207 |
| 1780526400 | 63.56 | -0.54 | -0.84 | 63.82 | 64.4231 | 63.51 | 43644 |
| 1780440000 | 64.099999 | 0.12 | 0.19 | 63.88 | 64.459999 | 63.7001 | 32380 |
| 1780353600 | 63.98 | 0.14 | 0.22 | 63.81 | 64.3 | 63.5 | 20574 |
| 1780094400 | 63.84 | -0.16 | -0.25 | 64 | 64.36 | 63.835 | 28536 |
| 1780008000 | 64 | -0.01 | -0.02 | 63.77 | 64.375 | 63.4601 | 33648 |
| 1779921600 | 64.01 | -0.6 | -0.93 | 64.64 | 64.705 | 64.01 | 9617 |
| 1779835200 | 64.61 | 0.31 | 0.48 | 64.34 | 64.7973 | 64.192499 | 28596 |
| 1779489600 | 64.3 | 0.38 | 0.59 | 64.04 | 64.5 | 63.735 | 42943 |
| 1779403200 | 63.92 | 0.26 | 0.41 | 63.97 | 64.26 | 63.88 | 18469 |
| 1779316800 | 63.66 | 0.55 | 0.87 | 63.22 | 64.019999 | 63.22 | 31424 |
| 1779230400 | 63.11 | -0.2 | -0.32 | 62.78 | 63.5 | 62.78 | 27027 |
| 1779144000 | 63.31 | -0.69 | -1.08 | 64.25 | 64.5 | 62.81 | 47793 |
| 1778884800 | 64 | -0.19 | -0.30 | 64.18 | 64.614999 | 63.86 | 53542 |
| 1778798400 | 64.19 | -0.08 | -0.12 | 64.15 | 65 | 64.15 | 7885 |
| 1778712000 | 64.269999 | 0.06 | 0.09 | 63.94 | 64.459999 | 63.86 | 20451 |
| 1778625600 | 64.209999 | -0.44 | -0.68 | 64.459999 | 64.5 | 63.5753 | 22919 |
| 1778539200 | 64.65 | 0.17 | 0.26 | 64.68 | 65 | 64.29 | 45213 |
| 1778280000 | 64.48 | 0.47 | 0.73 | 64.25 | 64.78 | 64 | 16261 |
| 1778193600 | 64.01 | -0.6 | -0.93 | 65.4 | 65.819999 | 63.96 | 9481 |
| 1778107200 | 64.61 | 0.44 | 0.69 | 64.75 | 65.739999 | 64.19 | 24772 |
| 1778020800 | 64.17 | 0.67 | 1.06 | 63.93 | 65.59 | 63.75 | 15310 |
| 1777934400 | 63.5 | -0.59 | -0.92 | 63.78 | 65.5553 | 63.38 | 31619 |
| 1777675200 | 64.09 | -0.36 | -0.56 | 64.86 | 65.65 | 64.045 | 53756 |
| 1777588800 | 64.45 | -0.54 | -0.83 | 65.01 | 65.5 | 63.6738 | 18917 |
| 1777502400 | 64.989999 | 0.01 | 0.02 | 65.379999 | 65.535 | 64.65 | 24560 |
| 1777416000 | 64.98 | -0.1 | -0.15 | 65.209999 | 65.209999 | 64.5 | 14643 |
| 1777329600 | 65.08 | -0.02 | -0.03 | 65.31 | 65.31 | 64.91 | 13075 |
| 1777070400 | 65.099999 | -0.12 | -0.18 | 65.3 | 65.9764 | 64.9225 | 10719 |
| 1776984000 | 65.22 | 0.09 | 0.14 | 65.44 | 65.89 | 65.2 | 22002 |
| 1776897600 | 65.129999 | 0.83 | 1.29 | 64.97 | 66.18 | 64.33 | 22493 |
| 1776811200 | 64.3 | 0.25 | 0.39 | 64.05 | 64.94 | 64.05 | 30878 |
| 1776724800 | 64.05 | 0.22 | 0.34 | 64.01 | 64.15 | 63.65 | 22973 |
| 1776465600 | 63.83 | 0.72 | 1.14 | 63.5 | 64.415 | 63.2708 | 35100 |
| 1776379200 | 63.11 | 0.21 | 0.33 | 62.99 | 63.2299 | 62.735 | 30146 |
| 1776292800 | 62.9 | 0.38 | 0.61 | 62.7 | 63.24 | 62.55 | 28050 |
| 1776206400 | 62.52 | 0.5 | 0.81 | 61.6 | 62.7 | 61.6 | 26051 |
| 1776120000 | 62.02 | 0.31 | 0.50 | 61.32 | 62.19 | 61.26 | 23845 |
| 1775860800 | 61.71 | 0.34 | 0.55 | 61.84 | 62.01 | 61.1 | 37024 |
| 1775774400 | 61.37 | 0.42 | 0.69 | 60.72 | 61.565 | 60.7176 | 23220 |
| 1775688000 | 60.95 | 1.57 | 2.64 | 60.57 | 61.7469 | 60.52 | 20608 |
| 1775601600 | 59.38 | 0.1 | 0.17 | 59.38 | 59.53 | 58.84 | 24068 |
| 1775515200 | 59.28 | 0.16 | 0.27 | 59 | 59.67 | 58.84 | 21818 |
| 1775169600 | 59.12 | -0.16 | -0.27 | 58.74 | 59.38 | 57.9112 | 8420 |
| 1775083200 | 59.28 | 0.81 | 1.39 | 58.42 | 59.61 | 58.39 | 32500 |
| 1774996800 | 58.47 | 1.5 | 2.63 | 57.82 | 58.675 | 57 | 34500 |
| 1774910400 | 56.97 | 0.11 | 0.19 | 57.34 | 57.405 | 56.85 | 26101 |
| 1774651200 | 56.86 | -1.53 | -2.62 | 58.2 | 58.6599 | 56.86 | 41828 |
| 1774564800 | 58.39 | -1.66 | -2.76 | 59.75 | 60.08 | 58.22 | 37725 |
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.
