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 | -2.63 | -3.96981132075 | 66.25 | 67.37 | 61.93 | 1797044 | 63.94499946 | CS |
| 4 | -2.45 | -3.70818828515 | 66.07 | 69.62 | 61.93 | 1772081 | 65.16645193 | CS |
| 12 | 2.48 | 4.05626431142 | 61.14 | 69.62 | 59.9 | 1949080 | 65.83298904 | CS |
| 26 | -9.52 | -13.0161334427 | 73.14 | 76.59 | 58.1 | 1992444 | 65.79619247 | CS |
| 52 | -12.06 | -15.9355179704 | 75.68 | 88.12 | 58.1 | 1733250 | 71.01513631 | CS |
| 156 | 20.7 | 48.2292637465 | 42.92 | 90.24 | 39.38 | 1295615 | 66.44071622 | CS |
| 260 | 5.34 | 9.16266300618 | 58.28 | 90.24 | 36.65 | 883318 | 63.70314506 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782855600 | 63.62 | 1.11 | 1.78 | 62.49 | 64.11 | 62.35 | 1304115 |
| 1782769200 | 62.51 | -0.7 | -1.11 | 64.03 | 64.25 | 61.93 | 2544066 |
| 1782510000 | 63.21 | -0.15 | -0.24 | 63.35 | 64.19 | 62.91 | 1676816 |
| 1782423600 | 63.36 | -0.54 | -0.85 | 64.11 | 64.739999 | 63 | 1293299 |
| 1782337200 | 63.9 | -2.78 | -4.17 | 66.629999 | 66.629999 | 63.81 | 1386161 |
| 1782250800 | 66.68 | -0.14 | -0.21 | 66.25 | 67.37 | 66.09 | 2084880 |
| 1782164400 | 66.819999 | 0.39 | 0.59 | 67.04 | 67.65 | 66.11 | 1726417 |
| 1781905200 | 66.43 | -0.59 | -0.88 | 66.48 | 67.12 | 66.43 | 1515032 |
| 1781818800 | 67.019999 | -0.78 | -1.15 | 68.47 | 68.55 | 66.68 | 1023542 |
| 1781732400 | 67.8 | -0.26 | -0.38 | 67.63 | 69.62 | 67.63 | 2279729 |
| 1781646000 | 68.06 | 0.69 | 1.02 | 67.8 | 68.84 | 67.75 | 718141 |
| 1781559600 | 67.37 | 1.43 | 2.17 | 67.15 | 68.3 | 67.06 | 1018991 |
| 1781300400 | 65.94 | 0.96 | 1.48 | 65.53 | 66.519999 | 65.23 | 1554198 |
| 1781214000 | 64.98 | 1.17 | 1.83 | 64.12 | 65.05 | 63.51 | 2407879 |
| 1781127600 | 63.81 | -1.96 | -2.98 | 65.28 | 66.22 | 63.51 | 2992842 |
| 1781041200 | 65.769999 | 1.61 | 2.51 | 64.47 | 66.14 | 64.47 | 1169624 |
| 1780954800 | 64.16 | -0.22 | -0.34 | 64.43 | 64.92 | 63.96 | 1120200 |
| 1780695600 | 64.379999 | -0.53 | -0.82 | 64.66 | 64.66 | 63.75 | 662229 |
| 1780609200 | 64.91 | 2.06 | 3.28 | 63.59 | 65.11 | 63.27 | 1310338 |
| 1780522800 | 62.85 | -3.27 | -4.95 | 64.8 | 64.8 | 62.74 | 2467184 |
| 1780436400 | 66.12 | -0.48 | -0.72 | 66.069999 | 66.55 | 65.28 | 4490052 |
| 1780350000 | 66.599999 | -0.08 | -0.12 | 65.959999 | 67.67 | 65.959999 | 6090854 |
| 1780090800 | 66.68 | -0.91 | -1.35 | 65.58 | 67.96 | 65.58 | 12712787 |
| 1780004400 | 67.59 | -0.16 | -0.24 | 67.41 | 68.01 | 66.519999 | 1637554 |
| 1779918000 | 67.75 | -0.15 | -0.22 | 67.8 | 68.48 | 67.08 | 3001374 |
| 1779831600 | 67.9 | 0.93 | 1.39 | 66.55 | 67.95 | 66.55 | 4636171 |
| 1779745200 | 66.97 | 0.72 | 1.09 | 65.879999 | 67.17 | 65.879999 | 3564925 |
| 1779486000 | 66.25 | -0.58 | -0.87 | 66.97 | 67.52 | 65.95 | 5061350 |
| 1779399600 | 66.83 | 0.79 | 1.20 | 65.93 | 67.08 | 65.33 | 1497659 |
| 1779313200 | 66.04 | 1.33 | 2.06 | 64.849999 | 66.12 | 64.069999 | 1737622 |
| 1779226800 | 64.709999 | -1.27 | -1.92 | 66.5 | 67.05 | 64.629999 | 2444536 |
| 1778881200 | 65.98 | -1.87 | -2.76 | 67.21 | 67.21 | 65.81 | 883704 |
| 1778794800 | 67.85 | 2.29 | 3.49 | 65.89 | 68.16 | 65.89 | 1042042 |
| 1778708400 | 65.56 | -1.19 | -1.78 | 66.45 | 66.45 | 65.099999 | 1665450 |
| 1778622000 | 66.75 | -0.07 | -0.10 | 66.87 | 67.4 | 66.23 | 1159838 |
| 1778535600 | 66.819999 | -1.19 | -1.75 | 68.05 | 68.75 | 66.7 | 1550516 |
| 1778276400 | 68.01 | 1.31 | 1.96 | 67.2 | 68.13 | 64.34 | 1828089 |
| 1778190000 | 66.7 | 0.35 | 0.53 | 66.43 | 67.28 | 66.099999 | 1441068 |
| 1778103600 | 66.349999 | 0.32 | 0.48 | 66.55 | 67.37 | 65.98 | 1052596 |
| 1778017200 | 66.03 | 1.2 | 1.85 | 65.04 | 66.39 | 64.3 | 1623185 |
| 1777930800 | 64.83 | -0.4 | -0.61 | 65.06 | 66.5 | 64.769999 | 740839 |
| 1777671600 | 65.23 | -0.03 | -0.05 | 65.739999 | 66 | 64.879999 | 1280858 |
| 1777585200 | 65.26 | 2.26 | 3.59 | 62.92 | 65.48 | 62.75 | 850285 |
| 1777498800 | 63 | -0.61 | -0.96 | 63.63 | 63.86 | 62.69 | 936043 |
| 1777412400 | 63.61 | -0.41 | -0.64 | 64.09 | 64.5 | 63.2 | 1551636 |
| 1777326000 | 64.019999 | -0.95 | -1.46 | 64.489999 | 65.45 | 63.91 | 964832 |
| 1777066800 | 64.97 | -0.49 | -0.75 | 65.569999 | 65.62 | 64.87 | 1183845 |
| 1776980400 | 65.459999 | -0.87 | -1.31 | 65.67 | 66.239999 | 64.43 | 1834113 |
| 1776894000 | 66.33 | 0.45 | 0.68 | 66.87 | 66.87 | 65.849999 | 1017762 |
| 1776807600 | 65.879999 | -1.02 | -1.52 | 67.32 | 67.92 | 65.56 | 1734863 |
| 1776721200 | 66.9 | -0.66 | -0.98 | 66.87 | 67.9 | 66.55 | 1461831 |
| 1776462000 | 67.56 | 1.05 | 1.58 | 67.069999 | 68.76 | 67.069999 | 1670149 |
| 1776375600 | 66.51 | -0.58 | -0.86 | 67.39 | 67.52 | 66.16 | 887930 |
| 1776289200 | 67.09 | 1.7 | 2.60 | 65.58 | 67.42 | 65.58 | 1527688 |
| 1776202800 | 65.39 | 1.54 | 2.41 | 64 | 65.86 | 63.9 | 1326308 |
| 1776116400 | 63.85 | 1.72 | 2.77 | 61.61 | 63.93 | 61.57 | 874800 |
| 1775857200 | 62.13 | -0.17 | -0.27 | 62.46 | 62.58 | 61.49 | 921241 |
| 1775770800 | 62.3 | -0.31 | -0.50 | 62.01 | 62.58 | 61.47 | 1593797 |
| 1775684400 | 62.61 | 1.53 | 2.50 | 63.38 | 63.74 | 61.92 | 1170062 |
| 1775598000 | 61.08 | -0.49 | -0.80 | 61.14 | 61.17 | 59.9 | 1393872 |
| 1775511600 | 61.57 | -0.31 | -0.50 | 61.45 | 61.92 | 61.04 | 598023 |
| 1775166000 | 61.88 | 0.63 | 1.03 | 60.12 | 62.05 | 59.75 | 1396586 |
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.
