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 | -3.4 | -4.53152072504 | 75.03 | 75.32 | 70.65 | 175397 | 73.4345447 | CS |
| 4 | 6.37 | 9.7609561753 | 65.26 | 75.55 | 64.595 | 257621 | 71.59314766 | CS |
| 12 | 4.36 | 6.48134383826 | 67.27 | 75.55 | 60.55 | 221477 | 67.64163588 | CS |
| 26 | 0.34 | 0.476925234956 | 71.29 | 77.47 | 60.55 | 224038 | 68.91924104 | CS |
| 52 | 3.8 | 5.60224089636 | 67.83 | 77.47 | 55.75 | 220109 | 66.43261874 | CS |
| 156 | 1.13 | 1.60283687943 | 70.5 | 77.47 | 48.23 | 182201 | 64.53163417 | CS |
| 260 | 11.63 | 19.3833333333 | 60 | 77.47 | 48.23 | 188282 | 64.34001975 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 71.63 | -1.83 | -2.49 | 72.76 | 72.885 | 70.65 | 218017 |
| 1783464000 | 73.46 | -0.41 | -0.56 | 74.37 | 74.97 | 73.29 | 130076 |
| 1783377600 | 73.87 | -1.31 | -1.74 | 75 | 75.2 | 73.26 | 173207 |
| 1783032000 | 75.18 | 0.37 | 0.49 | 75.03 | 75.32 | 74.25 | 180289 |
| 1782945600 | 74.81 | 0.32 | 0.43 | 74.05 | 75.42 | 73.89 | 221562 |
| 1782859200 | 74.49 | 0.24 | 0.32 | 74.33 | 75.55 | 73.67 | 221444 |
| 1782772800 | 74.25 | -0.61 | -0.81 | 74.09 | 74.46 | 72.77 | 205042 |
| 1782513600 | 74.86 | 0.61 | 0.82 | 73.82 | 75.15 | 73.68 | 573060 |
| 1782427200 | 74.25 | 1.57 | 2.16 | 73 | 74.7 | 73 | 173900 |
| 1782340800 | 72.68 | 2.73 | 3.90 | 70.4 | 72.845 | 70.06 | 235127 |
| 1782254400 | 69.95 | 0.73 | 1.05 | 69.05 | 71.135 | 68 | 223693 |
| 1782168000 | 69.22 | 0.31 | 0.45 | 68.64 | 69.92 | 67.46 | 214673 |
| 1781822400 | 68.91 | -0.99 | -1.42 | 70.53 | 70.77 | 68.47 | 601493 |
| 1781736000 | 69.9 | -0.82 | -1.16 | 70.08 | 71.5 | 68.54 | 234996 |
| 1781649600 | 70.72 | 1.36 | 1.96 | 69.75 | 71.45 | 69.75 | 242417 |
| 1781563200 | 69.36 | 0.97 | 1.42 | 69.14 | 70.26 | 69.14 | 230237 |
| 1781304000 | 68.39 | 1.31 | 1.95 | 67.52 | 68.9965 | 67.11 | 268781 |
| 1781217600 | 67.08 | 2.57 | 3.98 | 65.26 | 67.27 | 64.595 | 289159 |
| 1781131200 | 64.51 | -0.93 | -1.42 | 65.76 | 65.76 | 64.459999 | 223503 |
| 1781044800 | 65.44 | 2.1 | 3.32 | 64.18 | 65.519999 | 64.18 | 229466 |
| 1780958400 | 63.34 | -0.25 | -0.39 | 63.31 | 63.85 | 63.06 | 181287 |
| 1780699200 | 63.59 | 0.19 | 0.30 | 63.42 | 64.01 | 63.11 | 155048 |
| 1780612800 | 63.4 | 0.29 | 0.46 | 64.04 | 64.41 | 62.94 | 163157 |
| 1780526400 | 63.11 | -0.35 | -0.55 | 62.98 | 63.45 | 62.655 | 209117 |
| 1780440000 | 63.46 | 1.06 | 1.70 | 62.51 | 64.42 | 62.4 | 206284 |
| 1780353600 | 62.4 | -0.93 | -1.47 | 62.89 | 63.01 | 62.16 | 187084 |
| 1780094400 | 63.33 | -0.48 | -0.75 | 63.59 | 63.95 | 63.1298 | 276398 |
| 1780008000 | 63.81 | 0.04 | 0.06 | 63.35 | 64.084999 | 63.01 | 204461 |
| 1779921600 | 63.77 | -0.57 | -0.89 | 64.849999 | 65 | 63.52 | 223154 |
| 1779835200 | 64.34 | 0.05 | 0.08 | 64.379999 | 65.239999 | 63.79 | 181901 |
| 1779489600 | 64.29 | 0.19 | 0.30 | 64.33 | 64.67 | 63.4 | 177319 |
| 1779403200 | 64.099999 | 0.95 | 1.50 | 62.42 | 64.325 | 61.89 | 197512 |
| 1779316800 | 63.15 | 1.83 | 2.98 | 61.36 | 63.23 | 60.55 | 204018 |
| 1779230400 | 61.32 | -1.55 | -2.47 | 62.38 | 62.7 | 61.24 | 161151 |
| 1779144000 | 62.87 | 0.18 | 0.29 | 63 | 63.58 | 62.54 | 184647 |
| 1778884800 | 62.69 | -2.73 | -4.17 | 64.95 | 65.14 | 62.66 | 161899 |
| 1778798400 | 65.42 | 0.05 | 0.08 | 66.01 | 66.319999 | 65.2 | 172653 |
| 1778712000 | 65.37 | -0.21 | -0.32 | 65.489999 | 66.05 | 64.62 | 197245 |
| 1778625600 | 65.58 | -1.03 | -1.55 | 67.23 | 67.23 | 65.15 | 247168 |
| 1778539200 | 66.61 | -1.46 | -2.14 | 68.28 | 68.28 | 66.55 | 188548 |
| 1778280000 | 68.07 | 0.07 | 0.10 | 68.26 | 68.88 | 67.6701 | 141752 |
| 1778193600 | 68 | -0.22 | -0.32 | 68.87 | 70.65 | 67.82 | 169218 |
| 1778107200 | 68.22 | 0.58 | 0.86 | 68.52 | 69.77 | 68.19 | 188500 |
| 1778020800 | 67.64 | 1.58 | 2.39 | 66.33 | 67.99 | 66.06 | 168620 |
| 1777934400 | 66.06 | -0.77 | -1.15 | 66.64 | 66.864999 | 65.019999 | 206388 |
| 1777675200 | 66.83 | 1.59 | 2.44 | 65.84 | 67.075 | 65.31 | 192606 |
| 1777588800 | 65.239999 | -0.2 | -0.31 | 64.94 | 65.644999 | 63.825 | 270340 |
| 1777502400 | 65.44 | -0.85 | -1.28 | 65.66 | 66.12 | 62.23 | 436044 |
| 1777416000 | 66.29 | -0.08 | -0.12 | 67.069999 | 67.25 | 65.66 | 333365 |
| 1777329600 | 66.37 | -0.13 | -0.20 | 66.73 | 68.51 | 66.12 | 266860 |
| 1777070400 | 66.5 | -0.85 | -1.26 | 67.2 | 67.2 | 65.51 | 279615 |
| 1776984000 | 67.35 | 0.67 | 1.00 | 67.24 | 68.46 | 66.230099 | 196961 |
| 1776897600 | 66.68 | -2.01 | -2.93 | 68.4 | 68.54 | 66.489999 | 171716 |
| 1776811200 | 68.69 | -0.77 | -1.11 | 69.43 | 69.7 | 68.41 | 131798 |
| 1776724800 | 69.46 | -0.42 | -0.60 | 69.89 | 70.205 | 69.125 | 142405 |
| 1776465600 | 69.88 | 1.82 | 2.67 | 68.41 | 70.75 | 67.87 | 167778 |
| 1776379200 | 68.06 | 0.61 | 0.90 | 67.27 | 68.14 | 67.14 | 190080 |
| 1776292800 | 67.45 | -1.03 | -1.50 | 68.17 | 68.74 | 67.08 | 195858 |
| 1776206400 | 68.48 | -0.97 | -1.40 | 69.32 | 69.7 | 67.79 | 179740 |
| 1776120000 | 69.45 | -0.62 | -0.88 | 70.1 | 70.445 | 68.69 | 184354 |
| 1775860800 | 70.07 | -0.13 | -0.19 | 70.24 | 71.03 | 69.925 | 147815 |
| 1775774400 | 70.2 | 0.4 | 0.57 | 69.19 | 70.26 | 68.425 | 201198 |
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.
