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 | -0.75 | -1.0060362173 | 74.55 | 75.25 | 70.88 | 588200 | 73.38415912 | CS |
| 4 | 3.03 | 4.28147520136 | 70.77 | 75.7 | 68.05 | 580634 | 72.21677535 | CS |
| 12 | 5.8 | 8.52941176471 | 68 | 75.7 | 61.74 | 574884 | 68.4868988 | CS |
| 26 | 13.49 | 22.3677665395 | 60.31 | 75.7 | 56.48 | 683567 | 64.02926592 | CS |
| 52 | 19.05 | 34.7945205479 | 54.75 | 75.7 | 54.23 | 715903 | 63.38669153 | CS |
| 156 | 31.95 | 76.3440860215 | 41.85 | 75.7 | 33.9 | 610227 | 53.49185677 | CS |
| 260 | 33.08 | 81.2377210216 | 40.72 | 75.7 | 33.9 | 500296 | 50.90019711 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783028400 | 71.75 | -2.16 | -2.92 | 73 | 73.25 | 70.88 | 790902 |
| 1782855600 | 73.91 | -0.04 | -0.05 | 73.05 | 74.76 | 72.88 | 677752 |
| 1782769200 | 73.95 | -0.81 | -1.08 | 75 | 75.25 | 73.25 | 346141 |
| 1782510000 | 74.76 | 0 | 0.00 | 74.55 | 74.95 | 74.15 | 538005 |
| 1782423600 | 74.76 | 0.32 | 0.43 | 74.68 | 75.7 | 74.68 | 307500 |
| 1782337200 | 74.44 | 0.06 | 0.08 | 74.49 | 74.98 | 73.78 | 336589 |
| 1782250800 | 74.38 | -0.32 | -0.43 | 73.49 | 74.46 | 72.79 | 543559 |
| 1782164400 | 74.7 | 1.17 | 1.59 | 73.44 | 75.13 | 73.44 | 658775 |
| 1781905200 | 73.53 | 0.71 | 0.98 | 72.5 | 73.61 | 72.5 | 342233 |
| 1781818800 | 72.82 | 0.09 | 0.12 | 73.48 | 74.86 | 72.68 | 596793 |
| 1781732400 | 72.73 | 0.04 | 0.06 | 72.62 | 73.88 | 72.49 | 497760 |
| 1781646000 | 72.69 | -0.53 | -0.72 | 73.16 | 73.22 | 72.46 | 341517 |
| 1781559600 | 73.22 | 2.39 | 3.37 | 71.6 | 73.4 | 71.5 | 437535 |
| 1781300400 | 70.83 | -1.18 | -1.64 | 72.28 | 72.5 | 70.39 | 790493 |
| 1781214000 | 72.01 | 3.69 | 5.40 | 69.03 | 72.61 | 69.03 | 1174212 |
| 1781127600 | 68.32 | -1.45 | -2.08 | 69.37 | 69.48 | 68.05 | 807256 |
| 1781041200 | 69.77 | -0.54 | -0.77 | 70.49 | 71.43 | 69.44 | 757856 |
| 1780954800 | 70.31 | 0.57 | 0.82 | 70.06 | 70.78 | 69.45 | 486913 |
| 1780695600 | 69.74 | -1.56 | -2.19 | 70.77 | 71.79 | 69.34 | 600251 |
| 1780609200 | 71.3 | -0.73 | -1.01 | 71.09 | 71.83 | 69.97 | 998259 |
| 1780522800 | 72.03 | 0.03 | 0.04 | 71.8 | 72.82 | 71.37 | 601706 |
| 1780436400 | 72 | -0.07 | -0.10 | 72 | 72.81 | 71.5 | 474314 |
| 1780350000 | 72.07 | 1.43 | 2.02 | 69.98 | 72.17 | 69.98 | 809595 |
| 1780090800 | 70.64 | 0.77 | 1.10 | 69.86 | 70.65 | 68.35 | 671159 |
| 1780004400 | 69.87 | 1.01 | 1.47 | 68.47 | 70.21 | 68.47 | 393222 |
| 1779918000 | 68.86 | -1.1 | -1.57 | 69.74 | 69.75 | 68.35 | 483464 |
| 1779831600 | 69.96 | 2.94 | 4.39 | 67.17 | 70.07 | 67.17 | 1160642 |
| 1779745200 | 67.019999 | 1.29 | 1.96 | 66.04 | 67.05 | 65.879999 | 190884 |
| 1779486000 | 65.73 | 0.66 | 1.01 | 65.239999 | 66.3 | 65.01 | 349841 |
| 1779399600 | 65.069999 | 1.16 | 1.82 | 63.73 | 65.129999 | 63.56 | 669155 |
| 1779313200 | 63.91 | 0.94 | 1.49 | 63.19 | 64.4 | 63.19 | 563471 |
| 1779226800 | 62.97 | -0.85 | -1.33 | 63.62 | 64 | 62.42 | 626585 |
| 1778881200 | 63.82 | -0.27 | -0.42 | 63.9 | 64 | 62.89 | 507568 |
| 1778794800 | 64.09 | 0.13 | 0.20 | 64.47 | 64.81 | 63.32 | 499910 |
| 1778708400 | 63.96 | -0.04 | -0.06 | 64.349999 | 64.75 | 63.37 | 593046 |
| 1778622000 | 64 | -2.67 | -4.00 | 66.349999 | 66.459999 | 63.65 | 935180 |
| 1778535600 | 66.67 | 0.52 | 0.79 | 66.22 | 67.27 | 66.22 | 605153 |
| 1778276400 | 66.15 | 0.02 | 0.03 | 66.36 | 66.8 | 65.48 | 399989 |
| 1778190000 | 66.129999 | 0.03 | 0.05 | 66.519999 | 66.519999 | 65.3 | 322260 |
| 1778103600 | 66.099999 | 0.61 | 0.93 | 65.879999 | 66.59 | 65.5 | 726375 |
| 1778017200 | 65.489999 | 0.17 | 0.26 | 65.36 | 66.069999 | 64.73 | 394907 |
| 1777930800 | 65.319999 | 1.42 | 2.22 | 63.69 | 65.459999 | 63.4 | 442049 |
| 1777671600 | 63.9 | -1.09 | -1.68 | 64.989999 | 65.75 | 63.72 | 450031 |
| 1777585200 | 64.989999 | 2.62 | 4.20 | 62.37 | 66.11 | 62.37 | 1003752 |
| 1777498800 | 62.37 | -5.12 | -7.59 | 67.49 | 67.49 | 61.74 | 1835928 |
| 1777412400 | 67.49 | 0.17 | 0.25 | 67.55 | 68.75 | 67.4 | 509591 |
| 1777326000 | 67.32 | 0.07 | 0.10 | 67.69 | 67.73 | 66.8 | 434888 |
| 1777066800 | 67.25 | 1.41 | 2.14 | 66.05 | 67.72 | 65.849999 | 595601 |
| 1776980400 | 65.84 | 0.71 | 1.09 | 66.28 | 67.83 | 65.73 | 546468 |
| 1776894000 | 65.129999 | 1.36 | 2.13 | 64.23 | 65.17 | 64.08 | 304538 |
| 1776807600 | 63.77 | -2.09 | -3.17 | 65.91 | 66.14 | 63.75 | 464840 |
| 1776721200 | 65.86 | -0.61 | -0.92 | 66.48 | 66.68 | 65.64 | 346532 |
| 1776462000 | 66.47 | -1.13 | -1.67 | 68 | 68.26 | 66.15 | 451009 |
| 1776375600 | 67.6 | -0.33 | -0.49 | 68.19 | 68.2 | 67.01 | 275814 |
| 1776289200 | 67.93 | 0.86 | 1.28 | 67.38 | 68.58 | 67.37 | 333552 |
| 1776202800 | 67.069999 | -0.63 | -0.93 | 67.77 | 68.31 | 67.03 | 373928 |
| 1776116400 | 67.7 | -0.57 | -0.83 | 68.13 | 68.42 | 67.15 | 353791 |
| 1775857200 | 68.27 | 0.33 | 0.49 | 68 | 69.11 | 68 | 612250 |
| 1775770800 | 67.94 | -0.29 | -0.43 | 68.19 | 69.78 | 67.91 | 719862 |
| 1775684400 | 68.23 | 1.1 | 1.64 | 67.66 | 68.65 | 67.34 | 525518 |
| 1775598000 | 67.13 | 0.16 | 0.24 | 66.84 | 67.37 | 66.459999 | 389375 |
| 1775511600 | 66.97 | 0.65 | 0.98 | 66.2 | 67.18 | 66.2 | 486849 |
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.
