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 | 7.98 | 12.7659574468 | 62.51 | 70.515 | 61.59 | 297115 | 63.79337847 | DR |
| 4 | 5.69 | 8.78086419753 | 64.8 | 71.45 | 59.78 | 319928 | 65.00322173 | DR |
| 12 | 3.81 | 5.71385722855 | 66.68 | 71.45 | 59.78 | 272652 | 65.49792523 | DR |
| 26 | 14.5 | 25.8974816932 | 55.99 | 73.4 | 52.782 | 288450 | 63.55210431 | DR |
| 52 | 23 | 48.4312486839 | 47.49 | 73.4 | 46.25 | 251692 | 58.05453145 | DR |
| 156 | 45.26 | 179.389615537 | 25.23 | 73.4 | 24.99 | 188233 | 44.84213579 | DR |
| 260 | 35.09 | 99.1242937853 | 35.4 | 73.4 | 22.98 | 167554 | 39.82273199 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 66.879999 | 4.36 | 6.97 | 66 | 67.61 | 65.989999 | 271214 |
| 1782945600 | 62.52 | -0.73 | -1.15 | 61.99 | 63 | 61.59 | 322595 |
| 1782859200 | 63.25 | 0.37 | 0.59 | 62.73 | 63.37 | 62.33 | 315654 |
| 1782772800 | 62.88 | 2.6 | 4.31 | 62.51 | 63.15 | 62.1 | 278997 |
| 1782513600 | 60.28 | -1.71 | -2.76 | 60.04 | 61.03 | 59.78 | 303893 |
| 1782427200 | 61.99 | -0.53 | -0.85 | 62.5 | 62.69 | 61.58 | 524796 |
| 1782340800 | 62.52 | -2.78 | -4.26 | 63.2 | 63.45 | 62.25 | 380747 |
| 1782254400 | 65.3 | -0.86 | -1.30 | 63.94 | 65.87 | 63.94 | 306537 |
| 1782168000 | 66.16 | -0.49 | -0.74 | 64.98 | 66.73 | 64.44 | 490353 |
| 1781822400 | 66.65 | -0.94 | -1.39 | 66.75 | 67.51 | 66.48 | 267419 |
| 1781736000 | 67.59 | -3.49 | -4.91 | 68.65 | 69.33 | 67.3775 | 325813 |
| 1781649600 | 71.08 | 1.33 | 1.91 | 71.36 | 71.45 | 70.69 | 188033 |
| 1781563200 | 69.75 | 2.45 | 3.64 | 69.6 | 71.26 | 69.54 | 399702 |
| 1781304000 | 67.3 | 1.72 | 2.62 | 66.16 | 67.68 | 66.16 | 142817 |
| 1781217600 | 65.58 | 1.31 | 2.04 | 64.849999 | 65.825 | 63.72 | 300850 |
| 1781131200 | 64.269999 | -1.72 | -2.61 | 65.16 | 65.78 | 64.239999 | 251778 |
| 1781044800 | 65.989999 | 2.08 | 3.25 | 66.94 | 67.16 | 64.6701 | 410263 |
| 1780958400 | 63.91 | -3.26 | -4.85 | 64.8 | 64.925 | 63.385 | 277238 |
| 1780699200 | 67.17 | 1.1 | 1.66 | 68.29 | 68.99 | 67.040099 | 472205 |
| 1780612800 | 66.069999 | 2.1 | 3.28 | 64.73 | 66.68 | 64.73 | 252381 |
| 1780526400 | 63.97 | -0.95 | -1.46 | 64.01 | 64.569999 | 63.681 | 261963 |
| 1780440000 | 64.92 | 2.59 | 4.16 | 63.06 | 65.15 | 63.06 | 185905 |
| 1780353600 | 62.33 | -0.76 | -1.20 | 62.35 | 62.67 | 61.53 | 252156 |
| 1780094400 | 63.09 | 0.08 | 0.13 | 62.91 | 63.4561 | 62.35 | 358636 |
| 1780008000 | 63.01 | -0.79 | -1.24 | 62.5 | 63.42 | 62.0161 | 331368 |
| 1779921600 | 63.8 | -0.75 | -1.16 | 64.4 | 64.75 | 63.135 | 261280 |
| 1779835200 | 64.55 | 0.24 | 0.37 | 64.76 | 65.0299 | 64.3901 | 167597 |
| 1779489600 | 64.31 | 0.23 | 0.36 | 64.89 | 65.37 | 64.17 | 150789 |
| 1779403200 | 64.08 | -0.14 | -0.22 | 63.35 | 64.69 | 62.91 | 202079 |
| 1779316800 | 64.22 | 1.04 | 1.65 | 63.45 | 64.68 | 62.8 | 233224 |
| 1779230400 | 63.18 | -0.44 | -0.69 | 63.09 | 63.95 | 62.48 | 238449 |
| 1779144000 | 63.62 | -0.51 | -0.80 | 64.26 | 64.26 | 63.19 | 346547 |
| 1778884800 | 64.129999 | -1.24 | -1.90 | 63.76 | 64.349999 | 63.47 | 172309 |
| 1778798400 | 65.37 | 1.11 | 1.73 | 64.64 | 65.86 | 64.64 | 197583 |
| 1778712000 | 64.26 | -1.43 | -2.18 | 64.39 | 64.76 | 63.72 | 342462 |
| 1778625600 | 65.69 | -0.96 | -1.44 | 65.019999 | 65.709999 | 64.5 | 269280 |
| 1778539200 | 66.65 | -1.89 | -2.76 | 67.81 | 67.83 | 66.069999 | 285237 |
| 1778280000 | 68.54 | 0.77 | 1.14 | 68.53 | 69.23 | 67.22 | 207003 |
| 1778193600 | 67.77 | -0.74 | -1.08 | 68.79 | 68.92 | 67.41 | 205990 |
| 1778107200 | 68.51 | 0.62 | 0.91 | 68.7 | 68.73 | 67.31 | 205109 |
| 1778020800 | 67.89 | 1.64 | 2.48 | 66.849999 | 68.42 | 66.849999 | 190142 |
| 1777934400 | 66.25 | -2.1 | -3.07 | 66.64 | 67.08 | 66.01 | 156731 |
| 1777675200 | 68.35 | -0.49 | -0.71 | 68.36 | 69.11 | 67.96 | 111680 |
| 1777588800 | 68.84 | 2.23 | 3.35 | 67.43 | 69.06 | 67.355 | 162698 |
| 1777502400 | 66.61 | -0.29 | -0.43 | 67.19 | 67.63 | 66.47 | 231915 |
| 1777416000 | 66.9 | 0.11 | 0.16 | 66.989999 | 67.65 | 66.379999 | 190640 |
| 1777329600 | 66.79 | 0.41 | 0.62 | 67.14 | 67.42 | 66.42 | 164280 |
| 1777070400 | 66.379999 | -0.35 | -0.52 | 67.22 | 67.56 | 66.019999 | 215936 |
| 1776984000 | 66.73 | 1.16 | 1.77 | 66.629999 | 67.44 | 66.06 | 428826 |
| 1776897600 | 65.569999 | -1.02 | -1.53 | 67.05 | 67.05 | 65.09 | 514061 |
| 1776811200 | 66.59 | -1.61 | -2.36 | 68.37 | 68.425 | 66.245 | 178595 |
| 1776724800 | 68.2 | -0.91 | -1.32 | 68.41 | 68.81 | 68.05 | 142060 |
| 1776465600 | 69.11 | 1.79 | 2.66 | 68 | 69.85 | 67.99 | 133365 |
| 1776379200 | 67.32 | 1.24 | 1.88 | 67.04 | 68 | 66.4 | 236601 |
| 1776292800 | 66.08 | -2.2 | -3.22 | 68.22 | 68.31 | 65.394999 | 630311 |
| 1776206400 | 68.28 | 0.37 | 0.54 | 67.96 | 68.39 | 67.59 | 235521 |
| 1776120000 | 67.91 | 0.6 | 0.89 | 66.68 | 68.05 | 66.069999 | 259524 |
| 1775860800 | 67.31 | 0.67 | 1.01 | 67.31 | 67.67 | 66.769999 | 170669 |
| 1775774400 | 66.64 | 0.23 | 0.35 | 65.349999 | 66.89 | 65.349999 | 153545 |
| 1775688000 | 66.41 | 3.86 | 6.17 | 66.2 | 66.819999 | 64.93 | 249624 |
| 1775601600 | 62.55 | -0.21 | -0.33 | 62.11 | 62.6 | 61.29 | 217785 |
| 1775515200 | 62.76 | 0.6 | 0.97 | 62.66 | 62.9 | 62.1831 | 160160 |
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.
