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 | -1.92 | -2.93129770992 | 65.5 | 67.06 | 62.21 | 974003 | 64.05474244 | CS |
| 4 | -14.25 | -18.3091352949 | 77.83 | 78.05 | 61.23 | 889187 | 67.36112431 | CS |
| 12 | -13.48 | -17.4928627044 | 77.06 | 88.92 | 61.23 | 942938 | 74.21067695 | CS |
| 26 | -10.02 | -13.6141304348 | 73.6 | 95.39 | 61.23 | 1049574 | 76.9568514 | CS |
| 52 | 25.46 | 66.7890870934 | 38.12 | 95.39 | 36.96 | 1114431 | 63.19807585 | CS |
| 156 | 44.59 | 234.807793576 | 18.99 | 95.39 | 16.5 | 875753 | 43.08620923 | CS |
| 260 | 28.56 | 81.5533980583 | 35.02 | 95.39 | 16.5 | 767591 | 37.69878043 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782855600 | 63.58 | 0.21 | 0.33 | 63.7 | 64.03 | 62.21 | 854808 |
| 1782769200 | 63.37 | -1.1 | -1.71 | 64 | 64 | 62.24 | 891299 |
| 1782510000 | 64.47 | 0.63 | 0.99 | 64.16 | 65.97 | 64.099999 | 812194 |
| 1782423600 | 63.84 | 0.69 | 1.09 | 64.41 | 64.84 | 62.83 | 804570 |
| 1782337200 | 63.15 | -2.52 | -3.84 | 63.03 | 65.22 | 62.27 | 1337041 |
| 1782250800 | 65.67 | -3.62 | -5.22 | 65.5 | 67.06 | 65.209999 | 1024910 |
| 1782164400 | 69.29 | 0.27 | 0.39 | 69.3 | 69.77 | 68.36 | 416769 |
| 1781905200 | 69.02 | -0.4 | -0.58 | 68.07 | 69.02 | 67.4 | 1010847 |
| 1781818800 | 69.42 | -1.89 | -2.65 | 71.27 | 72.8 | 68.77 | 649734 |
| 1781732400 | 71.31 | -1.44 | -1.98 | 72.82 | 75.71 | 71.11 | 1013432 |
| 1781646000 | 72.75 | 1.4 | 1.96 | 72.3 | 73.45 | 71.46 | 755013 |
| 1781559600 | 71.35 | 3.95 | 5.86 | 71.8 | 73.75 | 71.05 | 975628 |
| 1781300400 | 67.4 | 2.49 | 3.84 | 65.489999 | 68.07 | 64.769999 | 1211153 |
| 1781214000 | 64.91 | 3.33 | 5.41 | 61.91 | 65.05 | 61.54 | 939049 |
| 1781127600 | 61.58 | -2.64 | -4.11 | 61.63 | 63.59 | 61.23 | 1107859 |
| 1781041200 | 64.22 | -1.61 | -2.45 | 66.48 | 66.93 | 61.79 | 844245 |
| 1780954800 | 65.83 | -0.41 | -0.62 | 66.64 | 67.73 | 65.51 | 792332 |
| 1780695600 | 66.239999 | -7.53 | -10.21 | 71.9 | 71.9 | 65.75 | 1188979 |
| 1780609200 | 73.77 | 0.59 | 0.81 | 74.34 | 75.33 | 73.56 | 672607 |
| 1780522800 | 73.18 | -3.2 | -4.19 | 75 | 75.49 | 73.06 | 681800 |
| 1780436400 | 76.38 | -0.49 | -0.64 | 77.83 | 78.05 | 75.44 | 654269 |
| 1780350000 | 76.87 | -1.86 | -2.36 | 76.86 | 78.08 | 74.99 | 735898 |
| 1780090800 | 78.73 | 2.57 | 3.37 | 75.95 | 78.73 | 75.38 | 1954336 |
| 1780004400 | 76.16 | 2.32 | 3.14 | 73 | 76.91 | 72.35 | 598441 |
| 1779918000 | 73.84 | -2.6 | -3.40 | 74.23 | 75.13 | 73.1 | 1392548 |
| 1779831600 | 76.44 | -0.91 | -1.18 | 76.52 | 77.25 | 75.3 | 1365040 |
| 1779745200 | 77.35 | 2.88 | 3.87 | 76.33 | 77.35 | 76.05 | 309560 |
| 1779486000 | 74.47 | -1.07 | -1.42 | 75.5 | 75.5 | 73.37 | 412316 |
| 1779399600 | 75.54 | 0.19 | 0.25 | 74.1 | 76.6 | 73.55 | 516729 |
| 1779313200 | 75.35 | 2.65 | 3.65 | 73.49 | 75.9 | 72.78 | 678299 |
| 1779226800 | 72.7 | -4.91 | -6.33 | 74.89 | 74.89 | 72.44 | 1248049 |
| 1778881200 | 77.61 | -6.31 | -7.52 | 79.87 | 80 | 76.83 | 996039 |
| 1778794800 | 83.92 | -3.28 | -3.76 | 86.85 | 86.85 | 83.56 | 1187948 |
| 1778708400 | 87.2 | -0.22 | -0.25 | 87.4 | 88.92 | 85.41 | 773759 |
| 1778622000 | 87.42 | 2.19 | 2.57 | 83.27 | 88.04 | 82.67 | 1011826 |
| 1778535600 | 85.23 | 4.3 | 5.31 | 84 | 85.7 | 83.2 | 1585843 |
| 1778276400 | 80.93 | 1.86 | 2.35 | 80.67 | 82.51 | 80.14 | 962797 |
| 1778190000 | 79.07 | 1.79 | 2.32 | 80.01 | 83.64 | 78.9 | 1896929 |
| 1778103600 | 77.28 | 8.34 | 12.10 | 73.77 | 77.6 | 73.77 | 1720299 |
| 1778017200 | 68.94 | -0.71 | -1.02 | 70.91 | 70.99 | 68.76 | 676145 |
| 1777930800 | 69.65 | -0.75 | -1.07 | 69.09 | 70.64 | 69.07 | 1211304 |
| 1777671600 | 70.4 | -0.68 | -0.96 | 71.08 | 72.43 | 70.32 | 616634 |
| 1777585200 | 71.08 | 0.89 | 1.27 | 72.92 | 73.19 | 70.52 | 1415963 |
| 1777498800 | 70.19 | -1.44 | -2.01 | 70.45 | 70.57 | 69.2 | 844053 |
| 1777412400 | 71.63 | -3.72 | -4.94 | 73.2 | 73.67 | 71.26 | 980683 |
| 1777326000 | 75.35 | -1.16 | -1.52 | 75.57 | 75.8 | 74.14 | 1147470 |
| 1777066800 | 76.51 | 0.97 | 1.28 | 75.9 | 76.97 | 74.96 | 616008 |
| 1776980400 | 75.54 | -1.69 | -2.19 | 75.99 | 76.67 | 73.88 | 702463 |
| 1776894000 | 77.23 | 1.17 | 1.54 | 77.89 | 78.39 | 76.72 | 600243 |
| 1776807600 | 76.06 | -4.07 | -5.08 | 79.36 | 79.53 | 76 | 741780 |
| 1776721200 | 80.13 | -0.82 | -1.01 | 80.5 | 80.58 | 79.05 | 593932 |
| 1776462000 | 80.95 | 3.38 | 4.36 | 79.84 | 82.76 | 79.26 | 1117082 |
| 1776375600 | 77.57 | -1.29 | -1.64 | 79.64 | 79.8 | 77.41 | 913283 |
| 1776289200 | 78.86 | -1.21 | -1.51 | 79.68 | 80.82 | 78.02 | 902146 |
| 1776202800 | 80.07 | 0.96 | 1.21 | 80.57 | 81.15 | 79.57 | 691925 |
| 1776116400 | 79.11 | -0.67 | -0.84 | 77.9 | 79.43 | 77.9 | 910889 |
| 1775857200 | 79.78 | 1.09 | 1.39 | 78.94 | 80.25 | 78.94 | 656378 |
| 1775770800 | 78.69 | -0.71 | -0.89 | 79.52 | 81.11 | 77.7 | 706191 |
| 1775684400 | 79.4 | 1.22 | 1.56 | 81.95 | 82.98 | 78.09 | 1188228 |
| 1775598000 | 78.18 | 0.28 | 0.36 | 77.06 | 78.23 | 75.48 | 1270183 |
| 1775511600 | 77.9 | 0.2 | 0.26 | 77.93 | 78.59 | 77.2 | 1009707 |
| 1775166000 | 77.7 | 0.44 | 0.57 | 74.05 | 78.25 | 73.4 | 738032 |
| 1775079600 | 77.26 | 1.16 | 1.52 | 77.58 | 79.1 | 76.4 | 1264098 |
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.
