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 | 1.04 | 1.61240310078 | 64.5 | 65.7 | 61.75 | 3161521 | 63.65076169 | CS |
| 4 | -1.96 | -2.9037037037 | 67.5 | 70.2 | 61.75 | 3302005 | 65.81697138 | CS |
| 12 | 7.86 | 13.6269070735 | 57.68 | 70.29 | 57 | 4147163 | 64.52184578 | CS |
| 26 | 21.84 | 49.9771167048 | 43.7 | 70.29 | 42.09 | 4693311 | 56.33460716 | CS |
| 52 | 29.095 | 79.8326245027 | 36.445 | 70.29 | 35.93 | 4441367 | 48.69754631 | CS |
| 156 | 35.81 | 120.450723175 | 29.73 | 70.29 | 28.07 | 4516605 | 39.90315192 | CS |
| 260 | 40.59 | 162.685370741 | 24.95 | 70.29 | 17.1 | 5327414 | 34.59998686 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780440000 | 65.31 | 1.55 | 2.43 | 63.87 | 65.349999 | 63.76 | 2523657 |
| 1780353600 | 63.76 | 1.4 | 2.25 | 63.66 | 64.86 | 63.21 | 3922795 |
| 1780094400 | 62.36 | -0.95 | -1.50 | 63.16 | 63.16 | 61.75 | 3729361 |
| 1780008000 | 63.31 | -0.66 | -1.03 | 64.89 | 64.89 | 63.265 | 2424297 |
| 1779921600 | 63.97 | -1.59 | -2.43 | 64.5 | 65.05 | 63.79 | 3207497 |
| 1779835200 | 65.56 | -1.78 | -2.64 | 66.235 | 66.65 | 65.4903 | 3137436 |
| 1779489600 | 67.34 | -0.39 | -0.58 | 67.59 | 68.14 | 67.17 | 1875351 |
| 1779403200 | 67.73 | -0.1 | -0.15 | 67.88 | 69.16 | 67.4 | 3610765 |
| 1779316800 | 67.83 | -1.82 | -2.61 | 69.23 | 69.78 | 67.74 | 3330555 |
| 1779230400 | 69.65 | -0.08 | -0.11 | 69.005 | 70.2 | 68.38 | 3327779 |
| 1779144000 | 69.73 | 1.44 | 2.11 | 68.01 | 70.17 | 67.61 | 3133558 |
| 1778884800 | 68.29 | 1.5 | 2.25 | 67.32 | 68.375 | 67.08 | 3539219 |
| 1778798400 | 66.79 | 0.72 | 1.09 | 65.81 | 67.17 | 65.68 | 3777758 |
| 1778712000 | 66.069999 | -0.49 | -0.74 | 66.56 | 67 | 65.415 | 2946241 |
| 1778625600 | 66.56 | 1.44 | 2.21 | 65.62 | 66.709999 | 65.28 | 3487350 |
| 1778539200 | 65.12 | 1.11 | 1.73 | 64.819999 | 65.37 | 64.519999 | 3172809 |
| 1778280000 | 64.01 | 0.27 | 0.42 | 63.52 | 64.819999 | 63.17 | 2461653 |
| 1778193600 | 63.74 | -0.58 | -0.90 | 63.29 | 64.22 | 62.74 | 3232491 |
| 1778107200 | 64.319999 | -5.33 | -7.65 | 67.5 | 68.22 | 64.175 | 5897521 |
| 1778020800 | 69.65 | 1.09 | 1.59 | 68.17 | 70.29 | 67.9523 | 3809049 |
| 1777934400 | 68.56 | 1.01 | 1.50 | 67.82 | 68.955 | 66.8 | 3339722 |
| 1777675200 | 67.55 | -0.91 | -1.33 | 68.3 | 68.3 | 66.36 | 3580277 |
| 1777588800 | 68.46 | 1.39 | 2.07 | 66.72 | 68.62 | 66.099999 | 2795395 |
| 1777502400 | 67.069999 | 1.88 | 2.88 | 65.959999 | 67.12 | 65.685 | 2133200 |
| 1777416000 | 65.19 | 0.72 | 1.12 | 64.97 | 65.735 | 64.84 | 3137237 |
| 1777329600 | 64.47 | 0.47 | 0.73 | 64.64 | 64.9501 | 64.08 | 2329226 |
| 1777070400 | 64 | -0.56 | -0.87 | 64.33 | 64.43 | 63.2 | 2817946 |
| 1776984000 | 64.56 | 1.13 | 1.78 | 63.73 | 64.599999 | 63.65 | 2201879 |
| 1776897600 | 63.43 | 0.88 | 1.41 | 63.055 | 63.575 | 62.675 | 2363178 |
| 1776811200 | 62.55 | 0.89 | 1.44 | 61.61 | 62.77 | 61.61 | 4235612 |
| 1776724800 | 61.66 | 0.5 | 0.82 | 61.585 | 62.04 | 61.425 | 2953460 |
| 1776465600 | 61.16 | -2.66 | -4.17 | 61.17 | 61.86 | 59.27 | 7049180 |
| 1776379200 | 63.82 | 0.85 | 1.35 | 63.18 | 63.98 | 63.01 | 4870583 |
| 1776292800 | 62.97 | -0.59 | -0.93 | 63.51 | 63.91 | 62.9 | 2364546 |
| 1776206400 | 63.56 | -1.28 | -1.97 | 64.39 | 64.67 | 63.19 | 3916621 |
| 1776120000 | 64.84 | 0.41 | 0.64 | 65.3 | 65.54 | 64.69 | 3141043 |
| 1775860800 | 64.43 | 1.04 | 1.64 | 63.39 | 64.55 | 63.3 | 3842807 |
| 1775774400 | 63.39 | -1.15 | -1.78 | 65 | 65.64 | 63.1 | 4410918 |
| 1775688000 | 64.54 | -2.25 | -3.37 | 62.28 | 64.885 | 62.14 | 5805050 |
| 1775601600 | 66.79 | 0.71 | 1.07 | 66.569999 | 67.4 | 66.44 | 4761899 |
| 1775515200 | 66.08 | 0.18 | 0.27 | 65.81 | 66.59 | 65.17 | 3555963 |
| 1775169600 | 65.9 | 0.96 | 1.48 | 66.959999 | 67.18 | 64.965 | 4302329 |
| 1775083200 | 64.94 | -1.17 | -1.77 | 64.905 | 67.045 | 63.98 | 7397099 |
| 1774996800 | 66.11 | 0.13 | 0.20 | 66.01 | 67.285 | 64.05 | 7625367 |
| 1774910400 | 65.98 | -0.68 | -1.02 | 67.25 | 67.76 | 65.565 | 5562258 |
| 1774651200 | 66.66 | 1.68 | 2.59 | 65.11 | 66.68 | 64.98 | 5215571 |
| 1774564800 | 64.98 | 0.28 | 0.43 | 64.8 | 65.65 | 64.4 | 4580698 |
| 1774478400 | 64.7 | 0.59 | 0.92 | 63.36 | 64.834999 | 62.95 | 5578090 |
| 1774392000 | 64.11 | 0.92 | 1.46 | 63.69 | 65.33 | 63.32 | 4835240 |
| 1774305600 | 63.19 | -0.52 | -0.82 | 62.095 | 63.43 | 61.79 | 6383474 |
| 1774046400 | 63.71 | 0.39 | 0.62 | 63.25 | 64.269999 | 62.555 | 10145286 |
| 1773960000 | 63.32 | 1.34 | 2.16 | 62.36 | 64.6294 | 61.99 | 9947887 |
| 1773873600 | 61.98 | 0.66 | 1.08 | 61.63 | 63.96 | 61.005 | 4152826 |
| 1773787200 | 61.32 | 0.7 | 1.15 | 60.86 | 61.78 | 60.43 | 5425003 |
| 1773700800 | 60.62 | 1.03 | 1.73 | 59.63 | 60.665 | 59.24 | 3691365 |
| 1773441600 | 59.59 | -0.16 | -0.27 | 59.36 | 60.125 | 59 | 3886265 |
| 1773355200 | 59.75 | 1.48 | 2.54 | 58.55 | 60.085 | 58.48 | 5902876 |
| 1773268800 | 58.27 | 0.99 | 1.73 | 57.68 | 58.48 | 57 | 3750928 |
| 1773182400 | 57.28 | -0.12 | -0.21 | 57.36 | 57.99 | 56.585 | 4843340 |
| 1773096000 | 57.4 | 0.56 | 0.99 | 57.08 | 58.37 | 56.865 | 10479710 |
| 1772840400 | 56.84 | -0.77 | -1.34 | 58.63 | 58.63 | 56.53 | 4847913 |
| 1772754000 | 57.61 | 0.27 | 0.47 | 57.25 | 57.96 | 56.81 | 6205883 |
| 1772667600 | 57.34 | 0.2 | 0.35 | 55.77 | 57.34 | 55.2901 | 5744508 |
| 1772581200 | 57.14 | -0.64 | -1.11 | 58.145 | 58.47 | 56.47 | 17432857 |
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.
