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 | 3.53 | 5.26158891042 | 67.09 | 71.27 | 66.47 | 36146 | 68.74717399 | CS |
| 4 | -5.22 | -6.88291139241 | 75.84 | 75.86 | 65.06 | 33785 | 68.66788436 | CS |
| 12 | -10.38 | -12.8148148148 | 81 | 95.93 | 65.06 | 29344 | 79.91135711 | CS |
| 26 | 2.22 | 3.24561403509 | 68.4 | 95.93 | 65.06 | 23995 | 79.83569855 | CS |
| 52 | 26.69 | 60.7557477806 | 43.93 | 95.93 | 41.5 | 18556 | 69.13260959 | CS |
| 156 | 47.25 | 202.182284981 | 23.37 | 95.93 | 17.64 | 16058 | 43.75638965 | CS |
| 260 | 37.63 | 114.064868142 | 32.99 | 95.93 | 17.64 | 21066 | 44.74734024 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 70.62 | 2.52 | 3.70 | 70.12 | 71.27 | 69.67 | 33954 |
| 1783032000 | 68.1 | -1.13 | -1.63 | 70 | 70.35 | 67.82 | 36766 |
| 1782945600 | 69.23 | 2.37 | 3.54 | 69.71 | 70.49 | 69.08 | 42023 |
| 1782859200 | 66.86 | -0.75 | -1.11 | 67.09 | 67.78 | 66.47 | 31839 |
| 1782772800 | 67.61 | 1.75 | 2.66 | 68.26 | 68.71 | 66.8601 | 30886 |
| 1782513600 | 65.86 | -0.74 | -1.11 | 66.66 | 67.295 | 65.81 | 18961 |
| 1782427200 | 66.599999 | 0 | 0.00 | 67.28 | 67.5 | 66.224999 | 39238 |
| 1782340800 | 66.599999 | 0.02 | 0.03 | 66.56 | 67.89 | 66.5092 | 26506 |
| 1782254400 | 66.58 | 0.36 | 0.54 | 65.23 | 67 | 65.06 | 37092 |
| 1782168000 | 66.22 | -2.37 | -3.46 | 66 | 66.61 | 65.129999 | 47665 |
| 1781822400 | 68.59 | 2.15 | 3.24 | 68.74 | 69.135 | 67.5 | 35205 |
| 1781736000 | 66.44 | -3.26 | -4.68 | 68.86 | 68.97 | 66.03 | 41185 |
| 1781649600 | 69.7 | -0.04 | -0.06 | 70.57 | 71.49 | 69.48 | 31150 |
| 1781563200 | 69.74 | -2.72 | -3.75 | 70.84 | 70.865 | 69.42 | 30686 |
| 1781304000 | 72.46 | 0.39 | 0.54 | 72.1 | 73.08 | 72 | 14118 |
| 1781217600 | 72.07 | 1.76 | 2.50 | 70 | 72.505 | 69.47 | 44799 |
| 1781131200 | 70.31 | -3.75 | -5.06 | 70.54 | 71.59 | 70.05 | 34167 |
| 1781044800 | 74.06 | -2.49 | -3.25 | 75.84 | 75.86 | 73.26 | 31883 |
| 1780958400 | 76.55 | 1.45 | 1.93 | 76.32 | 77.21 | 75.65 | 27898 |
| 1780699200 | 75.1 | -4.43 | -5.57 | 79.19 | 79.19 | 75.01 | 32449 |
| 1780612800 | 79.53 | -1.87 | -2.30 | 80.27 | 80.72 | 79.35 | 25855 |
| 1780526400 | 81.4 | -5.02 | -5.81 | 84.49 | 84.49 | 81.19 | 42329 |
| 1780440000 | 86.42 | -3.19 | -3.56 | 86.68 | 87.79 | 86.1501 | 30077 |
| 1780353600 | 89.61 | -1.16 | -1.28 | 89.37 | 90.34 | 89 | 15566 |
| 1780094400 | 90.77 | -1.05 | -1.14 | 91.43 | 91.55 | 90.01 | 23520 |
| 1780008000 | 91.82 | -2.69 | -2.85 | 90.11 | 93.38 | 89.58 | 23490 |
| 1779921600 | 94.51 | 5.06 | 5.66 | 94.85 | 94.9098 | 91.7 | 41938 |
| 1779835200 | 89.45 | 3.73 | 4.35 | 88.47 | 90 | 88.47 | 19112 |
| 1779489600 | 85.72 | -0.07 | -0.08 | 86 | 86.65 | 85.32 | 12723 |
| 1779403200 | 85.79 | -0.05 | -0.06 | 84.59 | 86.395 | 84.59 | 15834 |
| 1779316800 | 85.84 | 2.09 | 2.50 | 83.25 | 86.9199 | 82.72 | 20017 |
| 1779230400 | 83.75 | -0.82 | -0.97 | 83.3 | 85.93 | 83.03 | 28740 |
| 1779144000 | 84.57 | -3.5 | -3.97 | 85.6 | 85.6 | 83.5 | 28452 |
| 1778884800 | 88.07 | -3.38 | -3.70 | 89.92 | 89.92 | 87.5 | 12042 |
| 1778798400 | 91.45 | 0.86 | 0.95 | 90.61 | 91.4999 | 90 | 15721 |
| 1778712000 | 90.59 | -1.25 | -1.36 | 91.76 | 91.76 | 90.4 | 16657 |
| 1778625600 | 91.84 | 1.95 | 2.17 | 91.4 | 92.82 | 90.93 | 24414 |
| 1778539200 | 89.89 | 1 | 1.12 | 89.68 | 90.99 | 89.27 | 17849 |
| 1778280000 | 88.89 | 2.55 | 2.95 | 88.61 | 89.67 | 88.34 | 18473 |
| 1778193600 | 86.34 | -5.65 | -6.14 | 92.08 | 92.08 | 78.42 | 119513 |
| 1778107200 | 91.99 | -3.55 | -3.72 | 93.57 | 93.67 | 91.99 | 31615 |
| 1778020800 | 95.54 | 5.44 | 6.04 | 93.7 | 95.93 | 93.7 | 35046 |
| 1777934400 | 90.1 | -2.94 | -3.16 | 92.01 | 92.82 | 89.91 | 21893 |
| 1777675200 | 93.04 | 0.96 | 1.04 | 92.52 | 93.7299 | 92.5 | 24285 |
| 1777588800 | 92.08 | 4.36 | 4.97 | 91.4 | 93.24 | 91.21 | 31623 |
| 1777502400 | 87.72 | -0.86 | -0.97 | 88.89 | 89.59 | 87.58 | 21491 |
| 1777416000 | 88.58 | 4.67 | 5.57 | 88.4 | 89.13 | 87.8 | 53192 |
| 1777329600 | 83.91 | 2.24 | 2.74 | 83.66 | 84.59 | 82.955 | 38995 |
| 1777070400 | 81.67 | 0.34 | 0.42 | 82.25 | 82.99 | 81.44 | 16615 |
| 1776984000 | 81.33 | 0.41 | 0.51 | 81.47 | 82.55 | 81.04 | 15265 |
| 1776897600 | 80.92 | -0.39 | -0.48 | 81.3 | 82.24 | 80.92 | 25171 |
| 1776811200 | 81.31 | -0.26 | -0.32 | 81.76 | 82.3 | 81.0401 | 37056 |
| 1776724800 | 81.57 | -1.31 | -1.58 | 83 | 83.39 | 81.57 | 12783 |
| 1776465600 | 82.88 | 1.91 | 2.36 | 82.05 | 83.99 | 81.87 | 15528 |
| 1776379200 | 80.97 | -1.13 | -1.38 | 81.94 | 81.94 | 80.7101 | 17932 |
| 1776292800 | 82.1 | 0.13 | 0.16 | 82.09 | 82.6479 | 81.961 | 22074 |
| 1776206400 | 81.97 | 1.34 | 1.66 | 81 | 82.6525 | 81 | 31278 |
| 1776120000 | 80.63 | -7.54 | -8.55 | 82.3 | 82.3 | 80.0201 | 52041 |
| 1775860800 | 88.17 | 1.87 | 2.17 | 86.51 | 89.8899 | 86.51 | 32295 |
| 1775774400 | 86.3 | -0.84 | -0.96 | 85 | 87.9 | 84.25 | 45882 |
| 1775688000 | 87.14 | 2.76 | 3.27 | 86.31 | 87.19 | 85 | 16585 |
| 1775601600 | 84.38 | 0.55 | 0.66 | 84.12 | 85.39 | 83.22 | 14896 |
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.
