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 | -1.81 | -2.79450362822 | 64.77 | 65.395 | 61.07 | 1999188 | 63.56243483 | CS |
| 4 | -6.81 | -9.76064210979 | 69.77 | 71.53 | 58.53 | 1712726 | 63.61254899 | CS |
| 12 | 0.15 | 0.238815475243 | 62.81 | 72.5 | 54.96 | 1986987 | 63.81447312 | CS |
| 26 | 15.84 | 33.6162988115 | 47.12 | 72.5 | 47.1 | 1957806 | 59.95643667 | CS |
| 52 | 28.78 | 84.2012873025 | 34.18 | 72.5 | 30.17 | 1684146 | 50.34030273 | CS |
| 156 | 36.85 | 141.133665262 | 26.11 | 72.5 | 20.52 | 1760311 | 33.88729924 | CS |
| 260 | 32.2 | 104.681404421 | 30.76 | 72.5 | 19.25 | 2434636 | 31.18813013 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 62.96 | -0.25 | -0.40 | 63.18 | 63.54 | 61.71 | 2050731 |
| 1783550400 | 63.21 | 0.06 | 0.10 | 62.2 | 63.345 | 61.07 | 2072778 |
| 1783464000 | 63.15 | -2.2 | -3.37 | 64.8 | 65.075 | 63.12 | 2253509 |
| 1783377600 | 65.349999 | 1.95 | 3.08 | 64.769999 | 65.394999 | 64.62 | 1619732 |
| 1783032000 | 63.4 | 4.14 | 6.99 | 62.17 | 63.66 | 62.17 | 2930594 |
| 1782945600 | 59.26 | -0.96 | -1.59 | 59.49 | 60.405 | 59.1 | 1407245 |
| 1782859200 | 60.22 | 0.54 | 0.90 | 60.73 | 60.98 | 60.06 | 1295104 |
| 1782772800 | 59.68 | -0.2 | -0.33 | 59.914 | 60.08 | 58.53 | 1871698 |
| 1782513600 | 59.88 | -1.94 | -3.14 | 59.96 | 60.33 | 59.39 | 1727571 |
| 1782427200 | 61.82 | 0.35 | 0.57 | 62.12 | 62.17 | 60.95 | 1034253 |
| 1782340800 | 61.47 | -1.83 | -2.89 | 60.85 | 61.795 | 60.26 | 1177699 |
| 1782254400 | 63.3 | -0.45 | -0.71 | 61.57 | 63.905 | 61.45 | 1413673 |
| 1782168000 | 63.75 | 0.34 | 0.54 | 63.36 | 63.94 | 63.03 | 1029095 |
| 1781822400 | 63.41 | -1.62 | -2.49 | 64.815 | 64.849999 | 63.4 | 1648445 |
| 1781736000 | 65.03 | -3.35 | -4.90 | 67.63 | 67.74 | 64.87 | 2959977 |
| 1781649600 | 68.38 | -0.83 | -1.20 | 69.07 | 69.4 | 68.36 | 1033839 |
| 1781563200 | 69.21 | -1.6 | -2.26 | 71.38 | 71.53 | 69.17 | 1584836 |
| 1781304000 | 70.81 | 1.72 | 2.49 | 69.77 | 70.8895 | 69.09 | 1718290 |
| 1781217600 | 69.09 | 5.28 | 8.27 | 66.15 | 69.2 | 65.56 | 3009903 |
| 1781131200 | 63.81 | -2.5 | -3.77 | 64.65 | 65.41 | 63.6 | 2655790 |
| 1781044800 | 66.31 | -0.87 | -1.30 | 67.985 | 68.11 | 64.065 | 2002257 |
| 1780958400 | 67.18 | -0.03 | -0.04 | 68.11 | 68.33 | 67.069999 | 982395 |
| 1780699200 | 67.21 | -4.44 | -6.20 | 70.08 | 70.195 | 66.56 | 1820023 |
| 1780612800 | 71.65 | 0.26 | 0.36 | 70.9 | 72.5 | 70.55 | 2430537 |
| 1780526400 | 71.39 | -0.2 | -0.28 | 71.28 | 72.23 | 70.89 | 2600961 |
| 1780440000 | 71.59 | 1.4 | 1.99 | 70.7 | 71.94 | 70.33 | 2996390 |
| 1780353600 | 70.19 | 0.78 | 1.12 | 68.24 | 70.38 | 67.96 | 1828548 |
| 1780094400 | 69.41 | -0.11 | -0.16 | 69.87 | 70.24 | 69.04 | 2644097 |
| 1780008000 | 69.52 | 0.92 | 1.34 | 67.89 | 69.7 | 66.8 | 3151168 |
| 1779921600 | 68.6 | 0 | 0.00 | 68.36 | 68.82 | 66.95 | 1875209 |
| 1779835200 | 68.6 | 2.52 | 3.81 | 67.85 | 68.61 | 67.09 | 2127355 |
| 1779489600 | 66.08 | 1.97 | 3.07 | 64.78 | 66.66 | 64.239999 | 2355416 |
| 1779403200 | 64.11 | 0.95 | 1.50 | 62.69 | 65.28 | 62.545 | 4185469 |
| 1779316800 | 63.16 | 3.99 | 6.74 | 61.6 | 63.46 | 60.77 | 3536333 |
| 1779230400 | 59.17 | -2.7 | -4.36 | 59.89 | 60.2 | 58.76 | 2934165 |
| 1779144000 | 61.87 | 1.72 | 2.86 | 61.49 | 62.05 | 60.56 | 2107150 |
| 1778884800 | 60.15 | -3.63 | -5.69 | 60.73 | 61.19 | 59.895 | 2163302 |
| 1778798400 | 63.78 | -0.69 | -1.07 | 64.629999 | 64.69 | 63.68 | 1013554 |
| 1778712000 | 64.47 | 2.47 | 3.98 | 62.69 | 65 | 62.64 | 1964212 |
| 1778625600 | 62 | -0.34 | -0.55 | 61.62 | 62.18 | 60.08 | 1993187 |
| 1778539200 | 62.34 | 0.3 | 0.48 | 62.58 | 62.73 | 61.84 | 1388564 |
| 1778280000 | 62.04 | 0.9 | 1.47 | 62.22 | 62.69 | 61.03 | 1960818 |
| 1778193600 | 61.14 | -1.95 | -3.09 | 64.3 | 64.3 | 61.065 | 2180429 |
| 1778107200 | 63.09 | 4.91 | 8.44 | 62.28 | 63.5 | 62.25 | 2841908 |
| 1778020800 | 58.18 | 2.79 | 5.04 | 56.91 | 58.66 | 56.4 | 1772011 |
| 1777934400 | 55.39 | -1.46 | -2.57 | 56.8 | 56.86 | 54.96 | 1730970 |
| 1777675200 | 56.85 | -0.36 | -0.63 | 56.95 | 57.9 | 56.21 | 2023176 |
| 1777588800 | 57.21 | 1.29 | 2.31 | 58.09 | 58.58 | 56.35 | 4201712 |
| 1777502400 | 55.92 | -1.98 | -3.42 | 57.75 | 57.8 | 55.8 | 1614441 |
| 1777416000 | 57.9 | -1.13 | -1.91 | 58.09 | 58.35 | 57.025 | 721875 |
| 1777329600 | 59.03 | -0.68 | -1.14 | 59.47 | 59.6 | 58.73 | 1131139 |
| 1777070400 | 59.71 | 0.17 | 0.29 | 59.28 | 59.8 | 58.7 | 1171568 |
| 1776984000 | 59.54 | -1.5 | -2.46 | 60.93 | 61.34 | 58.59 | 1603896 |
| 1776897600 | 61.04 | 0.1 | 0.16 | 61.48 | 61.71 | 60.91 | 1116532 |
| 1776811200 | 60.94 | -1.47 | -2.36 | 61.66 | 62.03 | 60.82 | 1189312 |
| 1776724800 | 62.41 | 0.35 | 0.56 | 61.87 | 62.45 | 61.73 | 1150788 |
| 1776465600 | 62.06 | 2.28 | 3.81 | 62.81 | 63.35 | 61.83 | 2252634 |
| 1776379200 | 59.78 | -1.79 | -2.91 | 61.25 | 61.465 | 59.65 | 1416384 |
| 1776292800 | 61.57 | -0.48 | -0.77 | 61.8 | 61.83 | 61.035 | 912171 |
| 1776206400 | 62.05 | 0.81 | 1.32 | 61.94 | 62.48 | 61.59 | 1131274 |
| 1776120000 | 61.24 | 0.6 | 0.99 | 60.005 | 61.335 | 59.7 | 1157320 |
| 1775860800 | 60.64 | 0.75 | 1.25 | 60.83 | 61.33 | 60.41 | 1493488 |
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.
