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 | -8.63 | -10.1720886374 | 84.84 | 85.22 | 74.88 | 4294906 | 77.9988265 | SP |
| 4 | -11.58 | -13.1905684019 | 87.79 | 93.89 | 74.88 | 3921795 | 83.97016745 | SP |
| 12 | -0.73 | -0.948791265922 | 76.94 | 93.89 | 74.87 | 3885573 | 83.88634783 | SP |
| 26 | 1.28 | 1.70826104364 | 74.93 | 99.99 | 68.49 | 4796220 | 83.5303021 | SP |
| 52 | 32.05 | 72.5769927536 | 44.16 | 99.99 | 41.94 | 3352467 | 75.93491335 | SP |
| 156 | 38.76 | 103.49799733 | 37.45 | 99.99 | 30.77 | 1853805 | 62.27007905 | SP |
| 260 | 38.56 | 102.416998672 | 37.65 | 99.99 | 26.01 | 1353212 | 57.70902865 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 76.48 | 0.78 | 1.03 | 76.89 | 77.429 | 75.12 | 5496840 |
| 1782340200 | 75.7 | -3.78 | -4.76 | 76.98 | 77.08 | 74.88 | 5492745 |
| 1782253800 | 79.48 | -5.41 | -6.37 | 79.94 | 80.8399 | 79.01 | 4007582 |
| 1782167400 | 84.89 | -0.59 | -0.69 | 84.84 | 85.22 | 83.98 | 2182457 |
| 1781821800 | 85.48 | -1.28 | -1.48 | 87.3 | 87.82 | 85.34 | 4622966 |
| 1781735400 | 86.76 | -3.03 | -3.37 | 89.33 | 90.8 | 86.59 | 3413416 |
| 1781649000 | 89.79 | -0.02 | -0.02 | 89.37 | 90.65 | 88.83 | 3611520 |
| 1781562600 | 89.81 | 3.84 | 4.47 | 89.42 | 91.68 | 89.42 | 3534879 |
| 1781303400 | 85.97 | 2.81 | 3.38 | 84 | 86.565 | 84 | 4269240 |
| 1781217000 | 83.16 | 5.71 | 7.37 | 79.03 | 83.275 | 79.03 | 3064052 |
| 1781130600 | 77.45 | -2.69 | -3.36 | 79.23 | 80.2469 | 77.42 | 3952890 |
| 1781044200 | 80.14 | -1.15 | -1.41 | 82.8 | 83.2 | 77.68 | 4295043 |
| 1780957800 | 81.29 | 0.65 | 0.81 | 82.39 | 82.995 | 80.92 | 3281974 |
| 1780698600 | 80.64 | -9.58 | -10.62 | 86.82 | 87.06 | 80.51 | 6742762 |
| 1780612200 | 90.22 | -0.03 | -0.03 | 89.7 | 90.745 | 89.2 | 1797277 |
| 1780525800 | 90.25 | -3.41 | -3.64 | 91.81 | 92 | 89.84 | 4258779 |
| 1780439400 | 93.66 | 3.6 | 4.00 | 91.42 | 93.89 | 91.2 | 4043567 |
| 1780353000 | 90.06 | 1.92 | 2.18 | 87.46 | 90.37 | 86.61 | 4063998 |
| 1780093800 | 88.14 | -0.3 | -0.34 | 87.79 | 89.32 | 86.89 | 2382126 |
| 1780007400 | 88.44 | 2.35 | 2.73 | 85.49 | 88.75 | 84.5 | 3485848 |
| 1779921000 | 86.09 | -1.42 | -1.62 | 85.69 | 86.445 | 85.05 | 1953125 |
| 1779834600 | 87.51 | 4.16 | 4.99 | 86.46 | 87.54 | 86.2 | 3503148 |
| 1779489000 | 83.35 | 0.33 | 0.40 | 83.4 | 83.82 | 82.03 | 1970423 |
| 1779402600 | 83.02 | 0.71 | 0.86 | 80.59 | 83.88 | 80.45 | 2702852 |
| 1779316200 | 82.31 | 2.94 | 3.70 | 80.64 | 82.49 | 79.425 | 5544998 |
| 1779229800 | 79.37 | -2.48 | -3.03 | 80.07 | 80.2 | 78.34 | 5199143 |
| 1779143400 | 81.85 | -1.2 | -1.44 | 83.84 | 83.95 | 80.73 | 4497074 |
| 1778884200 | 83.05 | -6.33 | -7.08 | 85.12 | 85.12 | 82.76 | 7544516 |
| 1778797800 | 89.38 | -2.53 | -2.75 | 90.45 | 90.79 | 88.32 | 4763803 |
| 1778711400 | 91.91 | 1.14 | 1.26 | 90.6 | 92.77 | 90.33 | 6194024 |
| 1778625000 | 90.77 | 3.18 | 3.63 | 86.87 | 91 | 86.0901 | 10463386 |
| 1778538600 | 87.59 | 1.62 | 1.88 | 86.76 | 88.83 | 86.76 | 6557028 |
| 1778279400 | 85.97 | 3.36 | 4.07 | 85.01 | 86.25 | 84.82 | 3703767 |
| 1778193000 | 82.61 | -0.96 | -1.15 | 85.14 | 85.69 | 82.45 | 4669960 |
| 1778106600 | 83.57 | 5.36 | 6.85 | 82.66 | 84.13 | 82.48 | 5764411 |
| 1778020200 | 78.21 | 1.56 | 2.04 | 78.71 | 79.17 | 78 | 2343541 |
| 1777933800 | 76.65 | -2.4 | -3.04 | 78.04 | 78.6057 | 76.53 | 5169117 |
| 1777674600 | 79.05 | -0.56 | -0.70 | 79.7 | 80.44 | 78.95 | 1518179 |
| 1777588200 | 79.61 | 1.88 | 2.42 | 78.87 | 79.83 | 78.21 | 3377468 |
| 1777501800 | 77.73 | -0.96 | -1.22 | 79 | 79.02 | 77.57 | 3027797 |
| 1777415400 | 78.69 | -3.01 | -3.68 | 80.26 | 80.42 | 78.365 | 5735351 |
| 1777329000 | 81.7 | -0.67 | -0.81 | 81.91 | 82.1399 | 80.97 | 2402749 |
| 1777069800 | 82.37 | -0.09 | -0.11 | 82.61 | 83.12 | 81.86 | 2494167 |
| 1776983400 | 82.46 | -2.44 | -2.87 | 83.74 | 85.2 | 81.29 | 2911642 |
| 1776897000 | 84.9 | 3.43 | 4.21 | 84.36 | 85.1588 | 84.02 | 2713265 |
| 1776810600 | 81.47 | -4.78 | -5.54 | 85.64 | 85.9 | 81.32 | 6870991 |
| 1776724200 | 86.25 | -0.94 | -1.08 | 85.95 | 86.73 | 85.4334 | 1950789 |
| 1776465000 | 87.19 | 0.98 | 1.14 | 87.64 | 89.01 | 86.81 | 2650955 |
| 1776378600 | 86.21 | 0.13 | 0.15 | 86.5 | 86.99 | 85.56 | 1572046 |
| 1776292200 | 86.08 | -0.35 | -0.40 | 86.33 | 86.755 | 85.44 | 1901965 |
| 1776205800 | 86.43 | 1.56 | 1.84 | 86 | 86.49 | 85.55 | 2906824 |
| 1776119400 | 84.87 | 1.35 | 1.62 | 82.4 | 85.075 | 82.24 | 2215219 |
| 1775860200 | 83.52 | 1.96 | 2.40 | 83.18 | 84.04 | 82.7516 | 3955864 |
| 1775773800 | 81.56 | -0.47 | -0.57 | 81.72 | 82.63 | 80.57 | 4696022 |
| 1775687400 | 82.03 | 5.29 | 6.89 | 83.58 | 84.15 | 81.0153 | 5079139 |
| 1775601000 | 76.74 | 0.02 | 0.03 | 76.58 | 76.9 | 74.87 | 1590960 |
| 1775514600 | 76.72 | -0.14 | -0.18 | 76.94 | 77.49 | 76.02 | 1362001 |
| 1775169000 | 76.86 | -1.29 | -1.65 | 74 | 77.43 | 73.86 | 3088673 |
| 1775082600 | 78.15 | 1.8 | 2.36 | 77.96 | 79.525 | 77.3342 | 6517737 |
| 1774996200 | 76.35 | 5.6 | 7.92 | 72.74 | 76.41 | 72.65 | 5223578 |
| 1774909800 | 70.75 | -0.86 | -1.20 | 73.47 | 73.47 | 70.16 | 3302077 |
| 1774650600 | 71.61 | 0.72 | 1.02 | 70.68 | 72.87 | 70.52 | 4330298 |
| 1774564200 | 70.89 | -4.75 | -6.28 | 72.14 | 73.285 | 70.755 | 4770705 |
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.
