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 | -5.45 | -8.04071997639 | 67.78 | 70.06 | 60.69 | 318849 | 65.10482062 | CS |
| 4 | -15.64 | -20.0589970501 | 77.97 | 80.25 | 60.69 | 334691 | 70.16326939 | CS |
| 12 | -10.43 | -14.3347993403 | 72.76 | 80.25 | 60.69 | 341043 | 69.05714766 | CS |
| 26 | 8.8 | 16.439379787 | 53.53 | 80.25 | 43.75 | 434235 | 64.44484357 | CS |
| 52 | -6.6 | -9.57493108951 | 68.93 | 85.6 | 43.75 | 471267 | 60.66362409 | CS |
| 156 | -17.59 | -22.0095095095 | 79.92 | 87.5968 | 18.75 | 313707 | 60.77566097 | CS |
| 260 | -3.39 | -5.15824710895 | 65.72 | 87.5968 | 18.75 | 288478 | 65.42121273 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 63.95 | 0.45 | 0.71 | 63.7 | 64.25 | 62.35 | 277311 |
| 1781736000 | 63.5 | -1.89 | -2.89 | 65.4 | 66.09 | 63.3 | 290795 |
| 1781649600 | 65.39 | -1.64 | -2.45 | 65.89 | 66.599999 | 63 | 350450 |
| 1781563200 | 67.03 | -2.26 | -3.26 | 67.78 | 70.06 | 66.4 | 356838 |
| 1781304000 | 69.29 | 1.86 | 2.76 | 67 | 69.89 | 66.43 | 231538 |
| 1781217600 | 67.43 | 1.57 | 2.38 | 66.075 | 68.019 | 65.22 | 240982 |
| 1781131200 | 65.86 | -2.12 | -3.12 | 68.07 | 68.8799 | 65.54 | 373227 |
| 1781044800 | 67.98 | -1.68 | -2.41 | 69.02 | 70.9099 | 66.4501 | 229225 |
| 1780958400 | 69.66 | -0.62 | -0.88 | 71.68 | 73.271 | 69.54 | 244002 |
| 1780699200 | 70.28 | -3.99 | -5.37 | 74 | 75.783 | 69.14 | 309356 |
| 1780612800 | 74.27 | -1.65 | -2.17 | 74.66 | 75.68 | 74 | 391007 |
| 1780526400 | 75.92 | 2.73 | 3.73 | 73.19 | 76.6 | 72.31 | 399464 |
| 1780440000 | 73.19 | 2.83 | 4.02 | 70.87 | 73.995 | 70.39 | 213881 |
| 1780353600 | 70.36 | 0.18 | 0.26 | 70.52 | 72.72 | 70.09 | 300115 |
| 1780094400 | 70.18 | -5.06 | -6.73 | 75.24 | 75.605 | 69.095 | 567312 |
| 1780008000 | 75.24 | 2.99 | 4.14 | 72.91 | 76.1699 | 72.91 | 505092 |
| 1779921600 | 72.25 | -1.67 | -2.26 | 72.83 | 74.165 | 71.7 | 283986 |
| 1779835200 | 73.92 | -4.71 | -5.99 | 77.97 | 80.25 | 72.76 | 459853 |
| 1779489600 | 78.63 | 2.55 | 3.35 | 75.91 | 78.83 | 75.24 | 418841 |
| 1779403200 | 76.08 | 0.28 | 0.37 | 76.95 | 77.3 | 75.76 | 373445 |
| 1779316800 | 75.8 | 0.13 | 0.17 | 75.44 | 79 | 75 | 418520 |
| 1779230400 | 75.67 | 3.37 | 4.66 | 73.25 | 75.71 | 71.56 | 484751 |
| 1779144000 | 72.3 | 2.59 | 3.72 | 69.2 | 73.95 | 68.87 | 635160 |
| 1778884800 | 69.71 | 2.21 | 3.27 | 67.81 | 69.73 | 66.8495 | 307895 |
| 1778798400 | 67.5 | 0.14 | 0.21 | 68.18 | 68.36 | 65.349999 | 370574 |
| 1778712000 | 67.36 | -0.64 | -0.94 | 68.25 | 68.52 | 65.23 | 266077 |
| 1778625600 | 68 | 0.76 | 1.13 | 67.91 | 70 | 67.335 | 291263 |
| 1778539200 | 67.24 | 2.26 | 3.48 | 66.09 | 68.24 | 65.5 | 328558 |
| 1778280000 | 64.98 | 1.01 | 1.58 | 63.8 | 65.08 | 62.67 | 277092 |
| 1778193600 | 63.97 | -2.03 | -3.08 | 64.31 | 67.61 | 61.05 | 514614 |
| 1778107200 | 66 | -0.14 | -0.21 | 64.4 | 66.239999 | 63 | 377991 |
| 1778020800 | 66.14 | 1.07 | 1.64 | 65.11 | 66.37 | 63.63 | 300769 |
| 1777934400 | 65.069999 | -1 | -1.51 | 66.18 | 66.489999 | 64.78 | 619383 |
| 1777675200 | 66.069999 | -2.66 | -3.87 | 68.49 | 69.81 | 65.285799 | 423255 |
| 1777588800 | 68.73 | 0.03 | 0.04 | 67.66 | 69.79 | 66.069999 | 419172 |
| 1777502400 | 68.7 | 0.77 | 1.13 | 69.08 | 71.71 | 68.57 | 292431 |
| 1777416000 | 67.93 | -1.18 | -1.71 | 70.26 | 70.8599 | 67.81 | 99692 |
| 1777329600 | 69.11 | 0.82 | 1.20 | 68.74 | 70.4699 | 68.74 | 120441 |
| 1777070400 | 68.29 | -1.37 | -1.97 | 69.66 | 70 | 67.1301 | 157679 |
| 1776984000 | 69.66 | 1.82 | 2.68 | 67.8 | 70.44 | 67.16 | 169352 |
| 1776897600 | 67.84 | 1.1 | 1.65 | 67.78 | 68.8 | 67.24 | 116028 |
| 1776811200 | 66.739999 | -1 | -1.48 | 68 | 68.6 | 66.709999 | 188032 |
| 1776724800 | 67.74 | 0.51 | 0.76 | 67.38 | 67.99 | 66.205 | 187746 |
| 1776465600 | 67.23 | -2.21 | -3.18 | 66.819999 | 67.98 | 65.12 | 319369 |
| 1776379200 | 69.44 | 1.83 | 2.71 | 68.49 | 69.85 | 68.2 | 216868 |
| 1776292800 | 67.61 | 1.53 | 2.32 | 66.39 | 68.3636 | 66.03 | 165220 |
| 1776206400 | 66.08 | -1.38 | -2.05 | 67.68 | 68.31 | 65.89 | 220560 |
| 1776120000 | 67.46 | -0.55 | -0.81 | 68.06 | 70.76 | 67.1101 | 309807 |
| 1775860800 | 68.01 | 4.13 | 6.47 | 64.01 | 68.8021 | 64 | 526981 |
| 1775774400 | 63.88 | -4.79 | -6.98 | 68.7 | 68.965 | 61.315 | 898844 |
| 1775688000 | 68.67 | -2.69 | -3.77 | 69.79 | 70.9675 | 67.69 | 301249 |
| 1775601600 | 71.36 | 3.01 | 4.40 | 68.33 | 71.615 | 68.13 | 191389 |
| 1775515200 | 68.35 | -0.88 | -1.27 | 68.77 | 71.47 | 68 | 192771 |
| 1775169600 | 69.23 | 3.06 | 4.62 | 67.08 | 71.115 | 66.349999 | 303631 |
| 1775083200 | 66.17 | -2.88 | -4.17 | 68.52 | 69.952 | 65.8 | 564352 |
| 1774996800 | 69.05 | 1.02 | 1.50 | 69.34 | 70.52 | 67.76 | 601428 |
| 1774910400 | 68.03 | -3.99 | -5.54 | 72.76 | 73.0499 | 67.35 | 443763 |
| 1774651200 | 72.02 | -0.75 | -1.03 | 72.86 | 73.87 | 71.51 | 278319 |
| 1774564800 | 72.77 | 0.75 | 1.04 | 72.94 | 75.48 | 72.195 | 271476 |
| 1774478400 | 72.02 | -0.36 | -0.50 | 73.14 | 73.98 | 71.64 | 268441 |
| 1774392000 | 72.38 | 0.07 | 0.10 | 71.84 | 75.15 | 71.84 | 285093 |
| 1774305600 | 72.31 | 1.36 | 1.92 | 70.96 | 73.71 | 70.49 | 352872 |
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.
