Le logo d'ethercours.com

54.37 EUR -1,87%

FIL / EUR

Classement #29
Capitalisation du marché 6 342 155 392,00
Volume (24h) -125 168 073,69
Valeur Haut/Bas sur 24h 56,05 / 52,76
Date Open high low close
2021-10-24 55.07€ 55.76€ 55.07€ 55.48€
2021-10-23 56.69€ 56.73€ 56.16€ 56.73€
2021-10-22 55.28€ 55.81€ 54.98€ 54.98€
2021-10-21 58.00€ 58.00€ 57.34€ 57.34€
2021-10-20 53.90€ 54.43€ 53.80€ 54.43€
2021-10-19 53.84€ 54.30€ 53.84€ 54.30€
2021-10-18 55.28€ 55.28€ 53.92€ 54.50€
2021-10-17 57.54€ 57.74€ 57.28€ 57.74€
2021-10-16 58.99€ 59.39€ 58.48€ 58.48€
2021-10-15 60.96€ 61.26€ 60.77€ 60.79€
2021-10-14 57.99€ 58.73€ 57.99€ 58.73€
2021-10-13 59.48€ 60.44€ 59.48€ 60.44€
2021-10-12 63.39€ 63.97€ 62.75€ 63.97€
2021-10-11 62.94€ 62.94€ 61.44€ 61.78€
2021-10-10 65.60€ 66.14€ 65.60€ 66.14€
2021-10-09 67.87€ 69.76€ 67.17€ 69.76€
2021-10-08 62.45€ 62.51€ 62.38€ 62.38€
2021-10-07 62.55€ 62.55€ 61.58€ 62.13€
2021-10-06 60.78€ 61.51€ 60.78€ 61.24€
2021-10-05 59.60€ 59.60€ 58.86€ 58.86€
2021-10-04 60.60€ 60.60€ 59.24€ 59.47€
2021-10-03 62.95€ 62.97€ 61.73€ 61.73€
2021-10-02 59.27€ 61.10€ 59.12€ 61.10€
2021-10-01 51.49€ 51.71€ 50.91€ 51.57€
2021-09-30 48.56€ 49.01€ 48.41€ 49.01€
2021-09-29 48.10€ 48.43€ 48.10€ 48.43€
2021-09-28 52.05€ 52.80€ 51.89€ 52.53€
2021-09-27 49.79€ 50.14€ 47.84€ 47.84€
2021-09-26 51.85€ 51.88€ 51.33€ 51.88€
2021-09-25 53.83€ 55.03€ 53.83€ 55.03€
2021-09-24 63.30€ 63.49€ 63.00€ 63.49€
2021-09-23 63.23€ 63.83€ 63.23€ 63.83€
2021-09-22 61.20€ 61.55€ 59.35€ 59.35€
2021-09-21 65.44€ 65.44€ 64.25€ 64.40€
2021-09-20 71.66€ 71.99€ 70.50€ 70.50€
2021-09-19 71.50€ 71.59€ 71.22€ 71.59€
2021-09-18 72.04€ 73.00€ 72.04€ 73.00€
2021-09-17 71.43€ 71.67€ 70.32€ 71.67€
2021-09-16 72.37€ 72.77€ 72.13€ 72.77€
2021-09-15 67.32€ 68.51€ 67.32€ 68.51€
2021-09-14 66.02€ 67.35€ 66.02€ 67.35€
2021-09-13 70.99€ 70.99€ 68.74€ 70.42€
2021-09-12 69.80€ 70.73€ 68.94€ 68.94€
2021-09-11 70.49€ 70.49€ 67.95€ 68.63€
2021-09-10 74.74€ 76.03€ 74.36€ 76.03€
2021-09-09 76.80€ 76.80€ 74.44€ 76.44€
2021-09-08 68.93€ 71.38€ 68.93€ 71.38€
2021-09-07 90.72€ 91.54€ 89.12€ 89.12€
2021-09-06 97.71€ 99.84€ 94.18€ 94.18€
2021-09-05 77.67€ 80.41€ 76.95€ 80.41€
2021-09-04 65.88€ 65.88€ 64.93€ 64.93€
2021-09-03 65.16€ 65.99€ 65.16€ 65.99€
2021-09-02 65.79€ 66.21€ 65.75€ 65.79€
2021-09-01 64.98€ 64.98€ 64.14€ 64.14€
2021-08-31 62.20€ 62.43€ 61.38€ 61.38€
2021-08-30 63.49€ 63.49€ 62.91€ 62.91€
2021-08-29 62.30€ 62.92€ 62.30€ 62.62€
2021-08-28 62.75€ 63.76€ 62.75€ 63.76€
2021-08-27 61.32€ 62.23€ 61.32€ 61.97€
2021-08-26 65.50€ 65.50€ 65.10€ 65.10€
2021-08-25 63.60€ 64.13€ 63.47€ 64.13€
2021-08-24 67.95€ 68.38€ 67.89€ 68.38€
2021-08-23 65.18€ 66.43€ 64.45€ 66.43€
2021-08-22 62.81€ 65.11€ 62.81€ 65.11€
2021-08-21 61.68€ 62.74€ 61.68€ 62.20€
2021-08-20 59.67€ 59.67€ 59.51€ 59.54€
2021-08-19 57.12€ 57.68€ 56.87€ 57.68€
2021-08-18 61.98€ 61.98€ 60.41€ 60.41€
2021-08-17 62.72€ 63.40€ 61.94€ 63.40€
2021-08-16 60.66€ 62.43€ 60.66€ 62.43€
2021-08-15 61.97€ 61.97€ 61.04€ 61.51€
2021-08-14 60.09€ 61.58€ 60.09€ 61.58€
2021-08-13 57.72€ 57.72€ 56.86€ 56.86€
2021-08-12 62.41€ 62.41€ 60.66€ 60.66€
2021-08-11 56.82€ 57.28€ 56.82€ 56.94€
2021-08-10 57.01€ 57.43€ 56.47€ 57.43€
2021-08-09 54.97€ 56.01€ 54.97€ 56.01€
2021-08-08 57.66€ 58.37€ 57.66€ 58.37€
2021-08-07 45.90€ 54.74€ 45.90€ 54.74€
2021-08-06 47.82€ 49.06€ 47.82€ 49.06€
2021-08-05 47.91€ 47.97€ 47.55€ 47.55€
2021-08-04 45.44€ 45.80€ 45.30€ 45.80€
2021-08-03 44.04€ 46.05€ 44.04€ 46.05€
2021-08-02 48.19€ 48.19€ 46.61€ 46.61€
2021-08-01 43.32€ 44.13€ 43.32€ 44.13€
2021-07-31 41.84€ 43.22€ 41.49€ 43.22€
2021-07-30 41.27€ 41.27€ 40.91€ 41.25€
2021-07-29 41.68€ 41.68€ 41.35€ 41.35€
2021-07-28 40.75€ 41.92€ 40.75€ 41.92€
2021-07-27 40.20€ 42.02€ 40.20€ 41.44€
2021-07-26 40.44€ 40.77€ 40.31€ 40.73€
2021-07-25 41.40€ 41.96€ 41.40€ 41.60€
2021-07-24 38.65€ 39.58€ 38.65€ 39.58€
2021-07-23 38.26€ 39.45€ 35.27€ 38.78€
2021-07-22 38.51€ 39.45€ 38.51€ 39.45€
2021-07-21 35.94€ 35.94€ 35.09€ 35.09€
2021-07-20 38.20€ 38.27€ 38.13€ 38.18€
2021-07-19 39.87€ 39.92€ 38.65€ 39.92€
2021-07-18 38.99€ 38.99€ 38.69€ 38.69€
2021-07-17 39.35€ 39.42€ 39.10€ 39.10€
2021-07-16 39.75€ 39.90€ 39.75€ 39.89€
2021-07-15 46.51€ 46.51€ 42.05€ 42.05€
2021-07-14 43.10€ 43.19€ 43.07€ 43.19€
2021-07-13 44.62€ 44.62€ 44.32€ 44.49€
2021-07-12 46.51€ 47.25€ 46.47€ 46.55€
2021-07-11 47.94€ 47.94€ 45.65€ 45.89€
2021-07-07 49.55€ 49.86€ 47.56€ 48.12€
2021-07-03 51.06€ 51.06€ 48.25€ 48.40€
2021-06-30 47.05€ 54.22€ 47.05€ 54.22€
2021-06-27 48.96€ 48.96€ 44.18€ 44.23€
2021-06-23 54.81€ 54.81€ 38.78€ 41.18€
2021-06-19 60.18€ 60.18€ 55.24€ 55.24€
2021-06-15 58.50€ 62.01€ 57.64€ 62.01€
2021-06-11 66.55€ 66.55€ 60.66€ 60.66€
2021-06-07 73.98€ 73.98€ 71.33€ 71.33€
2021-06-03 59.38€ 59.38€ 56.74€ 57.46€
2021-05-31 58.44€ 58.44€ 54.84€ 56.07€
2021-05-27 53.59€ 61.38€ 53.59€ 61.38€
2021-05-23 54.22€ 72.59€ 54.22€ 59.57€
2021-05-19 90.55€ 90.55€ 81.70€ 82.27€
2021-05-15 117.62€ 117.62€ 97.59€ 98.86€
2021-05-11 123.92€ 123.92€ 111.65€ 111.65€
2021-05-07 132.96€ 132.96€ 116.11€ 127.10€
2021-05-03 136.45€ 136.82€ 135.33€ 135.33€
2021-04-30 125.44€ 125.44€ 123.48€ 123.48€
2021-04-27 115.16€ 127.94€ 110.06€ 127.94€
2021-04-23 128.19€ 128.19€ 122.14€ 122.14€
2021-04-19 142.85€ 152.25€ 130.68€ 130.68€
2021-04-15 150.02€ 150.02€ 137.69€ 139.96€
2021-04-11 131.56€ 146.61€ 129.88€ 146.61€
2021-04-07 150.78€ 155.70€ 139.67€ 139.67€
2021-04-03 161.66€ 161.66€ 145.58€ 145.58€
2021-03-31 112.38€ 127.82€ 106.41€ 127.82€
2021-03-27 70.07€ 106.31€ 70.07€ 106.31€
2021-03-23 69.90€ 69.90€ 64.20€ 64.20€
2021-03-19 44.58€ 74.87€ 44.58€ 66.77€
2021-03-15 35.24€ 45.65€ 35.24€ 45.65€
2021-03-11 34.87€ 35.70€ 34.87€ 35.70€
2021-03-07 35.06€ 35.06€ 34.01€ 34.01€
2021-02-28 31.85€ 31.92€ 29.71€ 31.70€
2021-02-27 29.22€ 30.10€ 28.56€ 29.21€
2021-02-23 35.69€ 37.04€ 32.61€ 32.61€
2021-02-19 35.30€ 35.95€ 34.69€ 35.95€
2021-02-15 33.11€ 39.17€ 33.11€ 39.17€
2021-02-11 19.91€ 35.78€ 19.91€ 32.87€
2021-02-07 19.16€ 20.40€ 19.16€ 20.15€
2021-02-03 18.33€ 18.69€ 18.33€ 18.67€
2021-01-31 17.75€ 18.34€ 17.75€ 18.13€
2021-01-27 18.64€ 18.69€ 18.25€ 18.25€
2021-01-23 18.68€ 18.68€ 17.47€ 18.31€
2021-01-19 17.85€ 20.12€ 17.85€ 19.61€
2021-01-15 17.74€ 17.86€ 17.31€ 17.77€
2021-01-11 18.04€ 19.35€ 17.73€ 19.35€
2021-01-07 17.61€ 17.80€ 17.12€ 17.80€
2021-01-03 19.92€ 19.92€ 17.99€ 17.99€
2020-12-31 18.25€ 18.25€ 16.66€ 17.62€
2020-12-27 18.37€ 19.85€ 18.37€ 19.36€
2020-12-23 23.08€ 23.27€ 20.24€ 20.24€
2020-12-19 23.97€ 23.97€ 23.19€ 23.24€
2020-12-15 24.70€ 24.79€ 24.18€ 24.18€
2020-12-11 25.21€ 25.25€ 24.75€ 25.18€
2020-12-07 25.07€ 25.07€ 24.01€ 24.18€
2020-12-03 25.37€ 25.37€ 25.03€ 25.29€
2020-11-30 25.04€ 25.04€ 25.01€ 25.03€
2020-11-27 24.62€ 26.08€ 24.62€ 25.07€
2020-11-23 24.30€ 25.16€ 24.30€ 24.43€
2020-11-19 23.43€ 24.49€ 23.17€ 24.37€
2020-11-15 25.53€ 25.53€ 24.66€ 24.76€
2020-11-11 25.20€ 26.44€ 25.20€ 25.69€
2020-11-07 24.55€ 26.68€ 24.55€ 26.68€
2020-11-03 26.61€ 27.14€ 25.53€ 25.53€
2020-10-31 29.91€ 29.91€ 25.03€ 25.03€
2020-10-27 20.82€ 32.89€ 20.82€ 28.47€
2020-10-23 28.78€ 28.78€ 20.08€ 20.08€
2020-10-19 52.14€ 52.14€ 27.92€ 27.92€
2020-10-15 52.14€ 52.14€ 52.14€ 52.14€

30 days updated