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 | 0.08 | 0.133891213389 | 59.75 | 60.88 | 58.62 | 2410064 | 59.63039422 | CS |
| 4 | -5.51 | -8.43281297827 | 65.34 | 65.4 | 58.62 | 4140351 | 61.56109366 | CS |
| 12 | -0.92 | -1.51440329218 | 60.75 | 69.93 | 58.49 | 2921300 | 62.92362794 | CS |
| 26 | -1.37 | -2.2385620915 | 61.2 | 70.57 | 57.95 | 2921297 | 63.30855856 | CS |
| 52 | -5.05 | -7.78360049322 | 64.88 | 70.57 | 56.72 | 2726300 | 61.98718729 | CS |
| 156 | -3.17 | -5.03174603175 | 63 | 74.21 | 53.45 | 2466992 | 63.40433369 | CS |
| 260 | 23.89 | 66.4718976071 | 35.94 | 84.33 | 29.25 | 2351577 | 61.89474547 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783114800 | 59.83 | 0.12 | 0.20 | 59.79 | 60.14 | 59.79 | 472690 |
| 1783028400 | 59.71 | 0.41 | 0.69 | 58.91 | 60 | 58.62 | 1826481 |
| 1782855600 | 59.3 | 0.09 | 0.15 | 59.16 | 59.85 | 58.97 | 2091382 |
| 1782769200 | 59.21 | -0.95 | -1.58 | 60.25 | 60.42 | 59.13 | 2615822 |
| 1782510000 | 60.16 | 0.14 | 0.23 | 59.75 | 60.88 | 59.51 | 3106572 |
| 1782423600 | 60.02 | 0.16 | 0.27 | 59.46 | 60.25 | 59.25 | 1692481 |
| 1782337200 | 59.86 | -0.68 | -1.12 | 59.82 | 59.92 | 58.97 | 3458110 |
| 1782250800 | 60.54 | -0.5 | -0.82 | 61.1 | 61.2 | 60.16 | 3080488 |
| 1782164400 | 61.04 | 0.35 | 0.58 | 59.75 | 61.15 | 59.75 | 5966994 |
| 1781905200 | 60.69 | 0.53 | 0.88 | 60.07 | 60.84 | 60.07 | 4354883 |
| 1781818800 | 60.16 | -0.34 | -0.56 | 59.81 | 60.33 | 58.72 | 4903431 |
| 1781732400 | 60.5 | -0.29 | -0.48 | 60.51 | 60.87 | 60 | 4691390 |
| 1781646000 | 60.79 | -0.47 | -0.77 | 60.24 | 61.41 | 60.11 | 7264259 |
| 1781559600 | 61.26 | -1.94 | -3.07 | 60.7 | 61.83 | 60.19 | 5740014 |
| 1781300400 | 63.2 | 0.02 | 0.03 | 62.57 | 63.9 | 62.5 | 3727823 |
| 1781214000 | 63.18 | -0.91 | -1.42 | 64.629999 | 65.19 | 62.42 | 5272862 |
| 1781127600 | 64.09 | 1.06 | 1.68 | 63.6 | 64.43 | 63.1 | 5980608 |
| 1781041200 | 63.03 | -1.16 | -1.81 | 64 | 64.19 | 62.18 | 4981138 |
| 1780954800 | 64.19 | 0.46 | 0.72 | 63.93 | 65.06 | 63.61 | 4526556 |
| 1780695600 | 63.73 | -1.69 | -2.58 | 65.34 | 65.4 | 63.38 | 3385374 |
| 1780609200 | 65.42 | -0.12 | -0.18 | 65.349999 | 66.25 | 65 | 1159657 |
| 1780522800 | 65.54 | 1 | 1.55 | 64.93 | 66.2 | 64.86 | 1725732 |
| 1780436400 | 64.54 | 0.17 | 0.26 | 64.28 | 65.05 | 64.25 | 2106390 |
| 1780350000 | 64.37 | 1.35 | 2.14 | 63.51 | 64.68 | 63.51 | 1199216 |
| 1780090800 | 63.02 | -1.08 | -1.68 | 64 | 64.17 | 62.93 | 6919644 |
| 1780004400 | 64.099999 | 0.3 | 0.47 | 64.25 | 64.56 | 63.44 | 1306566 |
| 1779918000 | 63.8 | -0.94 | -1.45 | 64.14 | 64.48 | 63.71 | 2359654 |
| 1779831600 | 64.739999 | -0.52 | -0.80 | 65.709999 | 65.75 | 64.08 | 2496734 |
| 1779745200 | 65.26 | -1.97 | -2.93 | 66.28 | 66.65 | 65.099999 | 632303 |
| 1779486000 | 67.23 | 0.29 | 0.43 | 66.599999 | 67.56 | 66.45 | 1879541 |
| 1779399600 | 66.94 | -0.21 | -0.31 | 67.68 | 68.17 | 66.379999 | 2284155 |
| 1779313200 | 67.15 | -1.58 | -2.30 | 68.13 | 68.19 | 66.769999 | 2954899 |
| 1779226800 | 68.73 | 1.23 | 1.82 | 68.55 | 69.93 | 68.36 | 2623899 |
| 1778881200 | 67.5 | 1.15 | 1.73 | 66.959999 | 67.58 | 66.26 | 1911819 |
| 1778794800 | 66.349999 | 0.96 | 1.47 | 65.129999 | 66.75 | 64.95 | 1948103 |
| 1778708400 | 65.39 | -1.02 | -1.54 | 66.66 | 66.78 | 65.17 | 1287253 |
| 1778622000 | 66.41 | 0.54 | 0.82 | 66.43 | 66.7 | 65.9 | 1694167 |
| 1778535600 | 65.87 | 0.7 | 1.07 | 65.97 | 66.25 | 65.12 | 2598132 |
| 1778276400 | 65.17 | 0.31 | 0.48 | 64.91 | 65.83 | 64.349999 | 2889791 |
| 1778190000 | 64.86 | -1.99 | -2.98 | 64 | 65.09 | 62.52 | 4465679 |
| 1778103600 | 66.849999 | -1.1 | -1.62 | 66.2 | 66.91 | 65.42 | 3873361 |
| 1778017200 | 67.95 | 1.06 | 1.58 | 66.68 | 67.97 | 66.47 | 1968692 |
| 1777930800 | 66.89 | 0.94 | 1.43 | 66 | 66.94 | 65.36 | 2907235 |
| 1777671600 | 65.95 | 0.15 | 0.23 | 65.5 | 66 | 64.51 | 1410486 |
| 1777585200 | 65.8 | 1.22 | 1.89 | 64.739999 | 65.83 | 64.59 | 1952630 |
| 1777498800 | 64.58 | 0.85 | 1.33 | 64.5 | 64.959999 | 63.09 | 2077009 |
| 1777412400 | 63.73 | 0.84 | 1.34 | 63.82 | 64.66 | 63.44 | 2150984 |
| 1777326000 | 62.89 | 3.06 | 5.11 | 61 | 63.23 | 60.25 | 4108389 |
| 1777066800 | 59.83 | -0.62 | -1.03 | 60.23 | 60.33 | 59.31 | 2241686 |
| 1776980400 | 60.45 | 0.6 | 1.00 | 59.89 | 60.67 | 59.76 | 1661450 |
| 1776894000 | 59.85 | 0.19 | 0.32 | 60 | 60.06 | 59.5 | 2227187 |
| 1776807600 | 59.66 | -0.1 | -0.17 | 59.93 | 60.09 | 59.35 | 1145347 |
| 1776721200 | 59.76 | -0.03 | -0.05 | 60.21 | 60.4 | 59.31 | 2208266 |
| 1776462000 | 59.79 | -1.43 | -2.34 | 60.25 | 60.67 | 58.49 | 3243399 |
| 1776375600 | 61.22 | 0.58 | 0.96 | 60.65 | 61.85 | 60.61 | 1568677 |
| 1776289200 | 60.64 | 0.13 | 0.21 | 60.6 | 61.22 | 60.38 | 1418235 |
| 1776202800 | 60.51 | -1.03 | -1.67 | 61 | 61.1 | 60.15 | 2394957 |
| 1776116400 | 61.54 | 0.34 | 0.56 | 62.27 | 62.58 | 61.38 | 2692417 |
| 1775857200 | 61.2 | 0.25 | 0.41 | 60.75 | 62.03 | 60.75 | 3074963 |
| 1775770800 | 60.95 | -1.06 | -1.71 | 62.03 | 62.9 | 60.52 | 2078929 |
| 1775684400 | 62.01 | -2.38 | -3.70 | 61 | 62.11 | 59.73 | 4029492 |
| 1775598000 | 64.39 | 0.52 | 0.81 | 64.05 | 64.66 | 63.43 | 2164927 |
| 1775511600 | 63.87 | -0.45 | -0.70 | 64.239999 | 64.67 | 63.48 | 3104484 |
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.
