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 | -7.31 | -8.9682247577 | 81.51 | 82.069 | 70.6201 | 992173 | 75.5985218 | SP |
| 4 | 2.77 | 3.87792244155 | 71.43 | 88.795 | 70.03 | 847522 | 79.56031351 | SP |
| 12 | 22.85 | 44.4985394352 | 51.35 | 88.795 | 50.2751 | 650642 | 73.2375974 | SP |
| 26 | 33.55 | 82.5338253383 | 40.65 | 88.795 | 39.055 | 380687 | 67.23030124 | SP |
| 52 | 46.3 | 165.949820789 | 27.9 | 88.795 | 27.52 | 218727 | 62.73015474 | SP |
| 156 | 49.16 | 196.325878594 | 25.04 | 88.795 | 17.49 | 142383 | 61.47348915 | SP |
| 260 | 49.16 | 196.325878594 | 25.04 | 88.795 | 17.49 | 142383 | 61.47348915 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 73.96 | 1.59 | 2.20 | 71.46 | 74.12 | 71.195 | 608541 |
| 1783463400 | 72.37 | -4.7 | -6.10 | 73.32 | 73.5 | 70.6201 | 717786 |
| 1783377000 | 77.07 | 2.84 | 3.83 | 76.68 | 78.92 | 76.44 | 1028231 |
| 1783031400 | 74.23 | -5.26 | -6.62 | 78.59 | 79.63 | 72.85 | 1491469 |
| 1782945000 | 79.49 | -5.82 | -6.82 | 81.51 | 82.069 | 79.31 | 731207 |
| 1782858600 | 85.31 | 3.08 | 3.75 | 82.48 | 85.53 | 82.48 | 551602 |
| 1782772200 | 82.23 | 2.41 | 3.02 | 79.71 | 82.25 | 76.51 | 792142 |
| 1782513000 | 79.82 | -4.17 | -4.96 | 80.39 | 81.1 | 79 | 957937 |
| 1782426600 | 83.99 | 3.72 | 4.63 | 85.925 | 85.95 | 80.98 | 1142251 |
| 1782340200 | 80.27 | -0.32 | -0.40 | 81.61 | 81.7783 | 78.201 | 853624 |
| 1782253800 | 80.59 | -7.82 | -8.85 | 80.89 | 82.8201 | 79.85 | 1034189 |
| 1782167400 | 88.41 | 2.84 | 3.32 | 88.08 | 88.795 | 86.86 | 1173586 |
| 1781821800 | 85.57 | 5.66 | 7.08 | 83.84 | 86.07 | 83.84 | 748449 |
| 1781735400 | 79.91 | 1.84 | 2.36 | 80.98 | 82.6005 | 79.63 | 569135 |
| 1781649000 | 78.07 | -3.21 | -3.95 | 80.9 | 82.02 | 78.05 | 593257 |
| 1781562600 | 81.28 | 4.46 | 5.81 | 80.61 | 81.34 | 79.95 | 729939 |
| 1781303400 | 76.82 | 0.58 | 0.76 | 75.46 | 77.84 | 75 | 602876 |
| 1781217000 | 76.24 | 5.99 | 8.53 | 71.89 | 76.31 | 71.745 | 663146 |
| 1781130600 | 70.25 | -2.62 | -3.60 | 71.43 | 73.88 | 70.03 | 874566 |
| 1781044200 | 72.87 | -1.16 | -1.57 | 76.3 | 76.9 | 68.43 | 1456448 |
| 1780957800 | 74.03 | 3.2 | 4.52 | 74.85 | 75.48 | 73.2101 | 776588 |
| 1780698600 | 70.83 | -9.42 | -11.74 | 76.33 | 76.53 | 70.67 | 1334800 |
| 1780612200 | 80.25 | -2.32 | -2.81 | 78.59 | 81.3 | 76.9 | 829615 |
| 1780525800 | 82.57 | 0.59 | 0.72 | 83.13 | 83.35 | 80.69 | 843701 |
| 1780439400 | 81.98 | 3.37 | 4.29 | 79.92 | 81.99 | 79.155 | 721264 |
| 1780353000 | 78.61 | 1.96 | 2.56 | 76.79 | 79.29 | 76.16 | 830063 |
| 1780093800 | 76.65 | -0.71 | -0.92 | 77.59 | 77.75 | 75.8201 | 474947 |
| 1780007400 | 77.36 | 1.61 | 2.13 | 76.01 | 77.8899 | 74.81 | 495133 |
| 1779921000 | 75.75 | -0.96 | -1.25 | 77.44 | 77.88 | 74.28 | 771020 |
| 1779834600 | 76.71 | 5.3 | 7.42 | 74.65 | 76.9286 | 74.355 | 781668 |
| 1779489000 | 71.41 | 1.21 | 1.72 | 70.74 | 72 | 70.51 | 442624 |
| 1779402600 | 70.2 | 1.92 | 2.81 | 68.03 | 70.4 | 68.03 | 455488 |
| 1779316200 | 68.28 | 2.92 | 4.47 | 66.73 | 68.33 | 66.5582 | 393358 |
| 1779229800 | 65.36 | -0.34 | -0.52 | 63.72 | 66.5656 | 62.5 | 488192 |
| 1779143400 | 65.7 | -2.12 | -3.13 | 69.09 | 69.09 | 64.349999 | 505351 |
| 1778884200 | 67.82 | -3.37 | -4.73 | 67.95 | 68.8 | 66.819999 | 468304 |
| 1778797800 | 71.19 | 0.25 | 0.35 | 70.75 | 71.5699 | 69.79 | 468506 |
| 1778711400 | 70.94 | 3 | 4.42 | 70.56 | 71.319 | 69.01 | 634273 |
| 1778625000 | 67.94 | -2.99 | -4.22 | 68.91 | 70.92 | 65.379999 | 924386 |
| 1778538600 | 70.93 | 3.29 | 4.86 | 69.12 | 71.595 | 69 | 680482 |
| 1778279400 | 67.64 | 3.93 | 6.17 | 65.31 | 67.64 | 65.239999 | 410840 |
| 1778193000 | 63.71 | -2.43 | -3.67 | 65.62 | 65.739999 | 63.3 | 349256 |
| 1778106600 | 66.14 | 2.41 | 3.78 | 65.459999 | 66.14 | 63.6401 | 583246 |
| 1778020200 | 63.73 | 2.96 | 4.87 | 61.92 | 63.96 | 61.65 | 520239 |
| 1777933800 | 60.77 | -0.01 | -0.02 | 61.59 | 62 | 60.26 | 362593 |
| 1777674600 | 60.78 | 0.98 | 1.64 | 60.57 | 60.78 | 58.905 | 430836 |
| 1777588200 | 59.8 | 1.69 | 2.91 | 58.53 | 59.8 | 57.5838 | 480361 |
| 1777501800 | 58.11 | 2.08 | 3.71 | 57.5 | 58.11 | 56.67 | 205042 |
| 1777415400 | 56.03 | -2.26 | -3.88 | 56.16 | 56.88 | 54.93 | 260808 |
| 1777329000 | 58.29 | 0.22 | 0.38 | 58.61 | 58.61 | 56.925 | 258615 |
| 1777069800 | 58.07 | 1.85 | 3.29 | 57.51 | 58.3599 | 56.883 | 284771 |
| 1776983400 | 56.22 | -0.33 | -0.58 | 55.99 | 57.002 | 55.185 | 359644 |
| 1776897000 | 56.55 | 2.47 | 4.57 | 55.13 | 56.555 | 55.13 | 742155 |
| 1776810600 | 54.08 | 0.42 | 0.78 | 54.01 | 54.775 | 53.801 | 222668 |
| 1776724200 | 53.66 | 0.23 | 0.43 | 53.37 | 53.72 | 52.76 | 178017 |
| 1776465000 | 53.43 | 1.43 | 2.75 | 52.95 | 53.56 | 52.715 | 315991 |
| 1776378600 | 52 | 0.79 | 1.54 | 51.28 | 52 | 50.755 | 609101 |
| 1776292200 | 51.21 | -0.31 | -0.60 | 51.35 | 51.35 | 50.2751 | 480828 |
| 1776205800 | 51.52 | 1.15 | 2.28 | 51.51 | 51.60394 | 50.18 | 525624 |
| 1776119400 | 50.37 | 1.36 | 2.77 | 48.93 | 50.37 | 48.7 | 248612 |
| 1775860200 | 49.01 | 0.78 | 1.62 | 48.5 | 49.16 | 48.5 | 169675 |
| 1775773800 | 48.23 | 0.37 | 0.77 | 47.48 | 48.35 | 47.1554 | 174022 |
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.
