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 | -0.14 | -0.180738445649 | 77.46 | 77.5 | 77.16 | 1451880 | 77.3292927 | SP |
| 4 | 0.12 | 0.155440414508 | 77.2 | 77.6651 | 77.04 | 1892301 | 77.41114881 | SP |
| 12 | -0.04 | -0.0517063081696 | 77.36 | 77.78 | 76.93 | 1986548 | 77.35168303 | SP |
| 26 | -0.72 | -0.922603792927 | 78.04 | 79.02 | 76.93 | 1955784 | 77.7195834 | SP |
| 52 | 0.85 | 1.1115470119 | 76.47 | 79.02 | 75.72 | 1852843 | 77.21152951 | SP |
| 156 | -1.88 | -2.37373737374 | 79.2 | 79.865 | 74.03 | 2833625 | 76.47779632 | SP |
| 260 | -3.74 | -4.6138662719 | 81.06 | 83.7423 | 74.03 | 2749332 | 78.62498907 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 77.32 | 0.13 | 0.17 | 77.35 | 77.36 | 77.29 | 2594939 |
| 1739403000 | 77.19 | -0.16 | -0.21 | 77.19 | 77.22 | 77.16 | 1641673 |
| 1739316600 | 77.35 | 0.01 | 0.01 | 77.33 | 77.36 | 77.31 | 1324300 |
| 1739230200 | 77.34 | 0.01 | 0.01 | 77.38 | 77.42 | 77.34 | 1194116 |
| 1738971000 | 77.33 | -0.14 | -0.18 | 77.42 | 77.42 | 77.32 | 1802007 |
| 1738884600 | 77.47 | -0.04 | -0.05 | 77.46 | 77.5 | 77.41 | 1330518 |
| 1738798200 | 77.51 | 0.11 | 0.14 | 77.48 | 77.55 | 77.42 | 1410274 |
| 1738711800 | 77.4 | 0.1 | 0.13 | 77.28 | 77.4 | 77.04 | 1254528 |
| 1738625400 | 77.3 | -0.3 | -0.39 | 77.35 | 77.409 | 77.26 | 2101488 |
| 1738366200 | 77.6 | -0.01 | -0.01 | 77.64 | 77.6651 | 77.55 | 1405898 |
| 1738279800 | 77.61 | 0.08 | 0.10 | 77.59 | 77.63 | 77.56 | 1801319 |
| 1738193400 | 77.53 | -0.06 | -0.08 | 77.6 | 77.6162 | 77.465 | 1135953 |
| 1738107000 | 77.59 | 0.03 | 0.04 | 77.52 | 77.59 | 77.5 | 1342037 |
| 1738020600 | 77.56 | 0.17 | 0.22 | 77.56 | 77.5874 | 77.5 | 2085161 |
| 1737761400 | 77.39 | 0.05 | 0.06 | 77.35 | 77.45 | 77.35 | 6875233 |
| 1737675000 | 77.34 | 0 | 0.00 | 77.34 | 77.34 | 77.34 | 0 |
| 1737588600 | 77.34 | -0.03 | -0.04 | 77.38 | 77.38 | 77.3 | 1231086 |
| 1737502200 | 77.37 | 0.05 | 0.06 | 77.39 | 77.41 | 77.3222 | 2439505 |
| 1737156600 | 77.32 | -0.03 | -0.04 | 77.35 | 77.4 | 77.3 | 1902579 |
| 1737070200 | 77.35 | 0.09 | 0.12 | 77.2 | 77.3768 | 77.19 | 1831118 |
| 1736983800 | 77.26 | 0.28 | 0.36 | 77.26 | 77.27 | 77.2 | 1064156 |
| 1736897400 | 76.98 | 0.04 | 0.05 | 77.01 | 77.028775 | 76.98 | 2811503 |
| 1736811000 | 76.94 | -0.04 | -0.05 | 76.98 | 76.995 | 76.93 | 1910584 |
| 1736551800 | 76.98 | -0.24 | -0.31 | 77.12 | 77.13 | 76.96 | 7570180 |
| 1736379000 | 77.22 | 0.05 | 0.06 | 77.19 | 77.23 | 77.15 | 1270559 |
| 1736292600 | 77.17 | -0.05 | -0.06 | 77.23 | 77.23 | 77.1126 | 1120972 |
| 1736206200 | 77.22 | 0.02 | 0.03 | 77.19 | 77.25 | 77.175 | 1597971 |
| 1735947000 | 77.2 | -0.06 | -0.08 | 77.34 | 77.6599 | 77.2 | 1902988 |
| 1735860600 | 77.26 | -0.01 | -0.01 | 77.2 | 77.315 | 77.19 | 2226412 |
| 1735687800 | 77.27 | 0.02 | 0.03 | 77.27 | 77.31 | 77.2122 | 2478306 |
| 1735601400 | 77.25 | 0.17 | 0.22 | 77.17 | 77.2591 | 77.17 | 2687726 |
| 1735342200 | 77.08 | 0.01 | 0.01 | 77.1 | 77.13 | 77.06 | 1691511 |
| 1735255800 | 77.07 | 0.05 | 0.06 | 76.98 | 77.08 | 76.97 | 1381463 |
| 1735077840 | 77.02 | -0.2 | -0.26 | 76.97 | 77.05 | 76.96 | 969233 |
| 1734996600 | 77.22 | -0.1 | -0.13 | 77.31 | 77.325 | 77.22 | 1736001 |
| 1734737400 | 77.32 | 0.07 | 0.09 | 77.35 | 77.5 | 77.29 | 2785094 |
| 1734651000 | 77.25 | 0.04 | 0.05 | 77.21 | 77.5 | 77.19 | 3712852 |
| 1734564600 | 77.21 | -0.23 | -0.30 | 77.48 | 77.5487 | 77.19 | 1593464 |
| 1734478200 | 77.44 | -0.03 | -0.04 | 77.44 | 77.49 | 77.4201 | 1725176 |
| 1734391800 | 77.47 | 0.01 | 0.01 | 77.5 | 77.51 | 77.4401 | 2331521 |
| 1734132600 | 77.46 | -0.1 | -0.13 | 77.55 | 77.57 | 77.45 | 1428966 |
| 1734046200 | 77.56 | -0.06 | -0.08 | 77.63 | 77.64 | 77.53 | 2158915 |
| 1733959800 | 77.62 | -0.04 | -0.05 | 77.72 | 77.7462 | 77.61 | 1422183 |
| 1733873400 | 77.66 | -0.03 | -0.04 | 77.64 | 77.67 | 77.6 | 1514536 |
| 1733787000 | 77.69 | -0.05 | -0.06 | 77.71 | 77.72 | 77.67 | 2166101 |
| 1733527800 | 77.74 | 0.12 | 0.15 | 77.77 | 77.7782 | 77.69 | 1994662 |
| 1733441400 | 77.62 | 0.01 | 0.01 | 77.59 | 77.62 | 77.55 | 1603006 |
| 1733355000 | 77.61 | 0.07 | 0.09 | 77.51 | 77.65 | 77.48 | 1658861 |
| 1733268600 | 77.54 | 0.01 | 0.01 | 77.6 | 77.6798 | 77.51 | 1446133 |
| 1733182200 | 77.53 | -0.25 | -0.32 | 77.78 | 77.78 | 77.44 | 2141072 |
| 1732917840 | 77.78 | 0.14 | 0.18 | 77.73 | 77.78 | 77.73 | 778895 |
| 1732750200 | 77.64 | 0.1 | 0.13 | 77.65 | 77.68 | 77.59 | 1537139 |
| 1732663800 | 77.54 | 0 | 0.00 | 77.53 | 77.54 | 77.45 | 1585219 |
| 1732577400 | 77.54 | 0.22 | 0.28 | 77.49 | 77.5499 | 77.38 | 2937968 |
| 1732318200 | 77.32 | 0.01 | 0.01 | 77.38 | 77.41 | 77.29 | 2969809 |
| 1732231800 | 77.31 | -0.05 | -0.06 | 77.36 | 77.4381 | 77.3 | 1537445 |
| 1732145400 | 77.36 | -0.05 | -0.06 | 77.35 | 77.41 | 77.34 | 2078683 |
| 1732059000 | 77.41 | 0.03 | 0.04 | 77.43 | 77.46 | 77.385 | 1986113 |
| 1731972600 | 77.38 | 0.05 | 0.06 | 77.33 | 77.39 | 77.31 | 1458115 |
| 1731713400 | 77.33 | 0.12 | 0.16 | 77.21 | 77.39 | 77.15 | 11874521 |
| 1731627000 | 77.21 | -0.11 | -0.14 | 77.37 | 77.3878 | 77.175 | 2778505 |
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
