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 | 6.17 | 9.22961854899 | 66.85 | 74.69 | 66.075 | 2516078 | 70.87357721 | CS |
| 4 | 16.21 | 28.5337088541 | 56.81 | 74.69 | 55.55 | 1502244 | 66.52538634 | CS |
| 12 | 13.88 | 23.4697328373 | 59.14 | 74.69 | 54.17 | 1293360 | 63.00977612 | CS |
| 26 | 17.88 | 32.4265505985 | 55.14 | 74.69 | 53.205 | 1600000 | 62.46864592 | CS |
| 52 | 25.43 | 53.4355957134 | 47.59 | 74.69 | 41.7 | 1278113 | 57.8282372 | CS |
| 156 | 13.84 | 23.3862791484 | 59.18 | 74.69 | 31.53 | 994669 | 54.58354278 | CS |
| 260 | 25.74 | 54.4416243655 | 47.28 | 74.69 | 26.64 | 883745 | 50.74179193 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 71.81 | -2.77 | -3.71 | 73 | 74.33 | 71.3 | 4965429 |
| 1782427200 | 74.58 | 4.48 | 6.39 | 71.11 | 74.69 | 71.11 | 1775421 |
| 1782340800 | 70.1 | 2.16 | 3.18 | 68.21 | 70.7 | 68 | 1916735 |
| 1782254400 | 67.94 | -1 | -1.45 | 66.81 | 70.47 | 66.239999 | 2162411 |
| 1782168000 | 68.94 | 2.12 | 3.17 | 66.849999 | 69.905 | 66.075 | 1760395 |
| 1781822400 | 66.819999 | 2.64 | 4.11 | 65.36 | 67.74 | 65.36 | 1765354 |
| 1781736000 | 64.18 | -0.78 | -1.20 | 65.39 | 67.16 | 63.82 | 1216592 |
| 1781649600 | 64.959999 | -0.33 | -0.51 | 65.94 | 66.84 | 64.59 | 1234769 |
| 1781563200 | 65.29 | 1.49 | 2.34 | 66.05 | 67 | 65.055 | 1166321 |
| 1781304000 | 63.8 | 1.02 | 1.62 | 63.73 | 64.73 | 62.63 | 858744 |
| 1781217600 | 62.78 | 3.27 | 5.49 | 60.85 | 63.3 | 60.295 | 1224853 |
| 1781131200 | 59.51 | -4.16 | -6.53 | 63.67 | 63.67 | 59.47 | 935225 |
| 1781044800 | 63.67 | 0.97 | 1.55 | 63.75 | 65.95 | 62.21 | 1497122 |
| 1780958400 | 62.7 | 2.28 | 3.77 | 61.27 | 63.06 | 60.75 | 1264727 |
| 1780699200 | 60.42 | -2.25 | -3.59 | 61.9 | 62.34 | 59.64 | 1025571 |
| 1780612800 | 62.67 | 0 | 0.00 | 63.08 | 63.56 | 62.41 | 904997 |
| 1780526400 | 62.67 | 1.35 | 2.20 | 61.06 | 63.16 | 60.595 | 1000454 |
| 1780440000 | 61.32 | 3.1 | 5.32 | 59.24 | 61.99 | 59 | 879077 |
| 1780353600 | 58.22 | 0.04 | 0.07 | 56.81 | 58.34 | 55.55 | 988439 |
| 1780094400 | 58.18 | -0.99 | -1.67 | 58.85 | 59.79 | 57.91 | 1012147 |
| 1780008000 | 59.17 | 0.1 | 0.17 | 58.18 | 59.79 | 57.55 | 1070295 |
| 1779921600 | 59.07 | -0.2 | -0.34 | 59.86 | 60.315 | 58.74 | 1048205 |
| 1779835200 | 59.27 | 1.51 | 2.61 | 58.63 | 59.48 | 58.19 | 1670396 |
| 1779489600 | 57.76 | 0.46 | 0.80 | 58.16 | 59.09 | 56.75 | 961758 |
| 1779403200 | 57.3 | -0.31 | -0.54 | 56.6 | 58.45 | 55.5 | 1309189 |
| 1779316800 | 57.61 | 2.22 | 4.01 | 56.17 | 57.915 | 55.2647 | 1271733 |
| 1779230400 | 55.39 | -2.56 | -4.42 | 56.97 | 57.15 | 54.17 | 1334806 |
| 1779144000 | 57.95 | -2.18 | -3.63 | 59.81 | 60.475 | 57.86 | 1020892 |
| 1778884800 | 60.13 | -3.77 | -5.90 | 62.44 | 62.865 | 59.435 | 1073672 |
| 1778798400 | 63.9 | 1.26 | 2.01 | 63.54 | 64.09 | 62.45 | 801093 |
| 1778712000 | 62.64 | -1.28 | -2.00 | 64.59 | 64.59 | 61.92 | 770027 |
| 1778625600 | 63.92 | -0.21 | -0.33 | 63.75 | 64.629999 | 62.11 | 1062827 |
| 1778539200 | 64.129999 | 0.53 | 0.83 | 64.76 | 66.33 | 63.35 | 1572861 |
| 1778280000 | 63.6 | 0.78 | 1.24 | 63.29 | 64.47 | 62.28 | 1268072 |
| 1778193600 | 62.82 | -1.42 | -2.21 | 64.33 | 65.629999 | 62.19 | 1409094 |
| 1778107200 | 64.239999 | 3.33 | 5.47 | 62.6 | 64.69 | 62.43 | 1486370 |
| 1778020800 | 60.91 | 1.89 | 3.20 | 59.71 | 62.096 | 59.15 | 1148952 |
| 1777934400 | 59.02 | -2.85 | -4.61 | 61.53 | 62.09 | 58.47 | 1620341 |
| 1777675200 | 61.87 | -0.33 | -0.53 | 59 | 64.89 | 58.73 | 2127546 |
| 1777588800 | 62.2 | 1.5 | 2.47 | 61.74 | 65.16 | 61.41 | 2749451 |
| 1777502400 | 60.7 | -1.19 | -1.92 | 61.75 | 62.42 | 60.5 | 1028002 |
| 1777416000 | 61.89 | -0.78 | -1.24 | 62.12 | 62.58 | 61.09 | 831452 |
| 1777329600 | 62.67 | 0.08 | 0.13 | 63.53 | 64.23 | 61.525 | 1009862 |
| 1777070400 | 62.59 | -0.22 | -0.35 | 62.63 | 63.3 | 61.74 | 601090 |
| 1776984000 | 62.81 | 1.75 | 2.87 | 61.5 | 63.9075 | 61.5 | 695016 |
| 1776897600 | 61.06 | 0.16 | 0.26 | 61.9 | 62.06 | 60.575 | 750699 |
| 1776811200 | 60.9 | -1.19 | -1.92 | 62.47 | 63.62 | 60.49 | 916919 |
| 1776724800 | 62.09 | 1.27 | 2.09 | 60.45 | 62.7 | 60.45 | 947584 |
| 1776465600 | 60.82 | 2.88 | 4.97 | 59.04 | 61.74 | 59.04 | 1418066 |
| 1776379200 | 57.94 | -0.72 | -1.23 | 58.52 | 60.35 | 57.52 | 2022740 |
| 1776292800 | 58.66 | -5.07 | -7.96 | 62.35 | 63.39 | 58.16 | 1872435 |
| 1776206400 | 63.73 | 0.41 | 0.65 | 63.71 | 64.715 | 62.695 | 739094 |
| 1776120000 | 63.32 | 0.14 | 0.22 | 62.69 | 63.91 | 61.95 | 752108 |
| 1775860800 | 63.18 | -1.21 | -1.88 | 64.39 | 64.849999 | 62.96 | 836080 |
| 1775774400 | 64.39 | 1.22 | 1.93 | 62.81 | 64.95 | 62.73 | 957579 |
| 1775688000 | 63.17 | 3.55 | 5.95 | 63.79 | 64.58 | 62.79 | 1017291 |
| 1775601600 | 59.62 | -0.08 | -0.13 | 59.17 | 59.73 | 58.28 | 1245568 |
| 1775515200 | 59.7 | 1.18 | 2.02 | 59.14 | 59.74 | 55.31 | 1040928 |
| 1775169600 | 58.52 | -1.76 | -2.92 | 58 | 60.19 | 57.14 | 774205 |
| 1775083200 | 60.28 | 1.18 | 2.00 | 60.39 | 61.17 | 59.62 | 1144809 |
| 1774996800 | 59.1 | 4.23 | 7.71 | 56.61 | 59.52 | 56.42 | 1483007 |
| 1774910400 | 54.87 | -1.57 | -2.78 | 56.82 | 57.49 | 54.29 | 1358015 |
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.
