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 | 1.1798 | 1.46232027764 | 80.68 | 81.87 | 80.33 | 137084 | 80.97363222 | SP |
| 4 | -0.0802 | -0.0978764949963 | 81.94 | 82.7999 | 79.16 | 130001 | 81.36972083 | SP |
| 12 | 9.1298 | 12.5530042623 | 72.73 | 82.7999 | 72.2 | 101916 | 79.883046 | SP |
| 26 | 7.5398 | 10.1450484392 | 74.32 | 82.7999 | 69.88 | 115256 | 76.68216272 | SP |
| 52 | 15.0798 | 22.58131177 | 66.78 | 82.7999 | 66.6 | 103296 | 74.19050361 | SP |
| 156 | 32.1298 | 64.6084858234 | 49.73 | 82.7999 | 45.61 | 98156 | 65.18483531 | SP |
| 260 | 32.1298 | 64.6084858234 | 49.73 | 82.7999 | 45.61 | 98156 | 65.18483531 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 81.56 | 0.71 | 0.88 | 81.35 | 81.6 | 80.89 | 130518 |
| 1782513000 | 80.85 | -0.03 | -0.04 | 80.59 | 81.265 | 80.33 | 101400 |
| 1782426600 | 80.8836 | 0.05 | 0.07 | 81.2 | 81.543 | 80.76 | 159767 |
| 1782340200 | 80.83 | 0.07 | 0.09 | 80.98 | 81.49 | 80.59 | 187714 |
| 1782253800 | 80.76 | -1.02 | -1.25 | 80.68 | 81.24 | 80.51 | 106020 |
| 1782167400 | 81.78 | -0.19 | -0.23 | 82.02 | 82.37 | 81.71 | 95818 |
| 1781821800 | 81.97 | 0.83 | 1.02 | 82.04 | 82.089 | 81.7 | 240910 |
| 1781735400 | 81.14 | -1.04 | -1.27 | 82.06 | 82.3799 | 80.98 | 101590 |
| 1781649000 | 82.18 | -0.32 | -0.39 | 82.56 | 82.7999 | 82.11 | 163181 |
| 1781562600 | 82.5 | 1.02 | 1.25 | 82.64 | 82.7551 | 82.38 | 164898 |
| 1781303400 | 81.48 | 0.49 | 0.61 | 81.41 | 81.77 | 80.8524 | 129491 |
| 1781217000 | 80.99 | 1.47 | 1.85 | 79.96 | 81.17 | 79.61 | 203620 |
| 1781130600 | 79.52 | -1.2 | -1.49 | 80.3 | 80.89 | 79.52 | 120095 |
| 1781044200 | 80.72 | 0.03 | 0.04 | 81.33 | 81.64 | 79.16 | 104521 |
| 1780957800 | 80.69 | 0.22 | 0.27 | 81.1 | 81.39 | 80.685 | 81223 |
| 1780698600 | 80.475 | -1.98 | -2.40 | 81.97 | 82.05 | 80.3 | 87072 |
| 1780612200 | 82.45 | 0.51 | 0.62 | 81.95 | 82.58 | 81.8901 | 124602 |
| 1780525800 | 81.94 | -0.53 | -0.64 | 82.29 | 82.36 | 81.92 | 76379 |
| 1780439400 | 82.47 | 0.37 | 0.45 | 81.94 | 82.545 | 81.94 | 91193 |
| 1780353000 | 82.1 | 0.15 | 0.18 | 81.99 | 82.27 | 81.6823 | 78091 |
| 1780093800 | 81.95 | 0.05 | 0.06 | 81.95 | 82.13 | 81.84 | 100167 |
| 1780007400 | 81.9 | 0.33 | 0.40 | 81.52 | 81.96 | 81.2821 | 104860 |
| 1779921000 | 81.57 | 0.02 | 0.02 | 81.56 | 81.75 | 81.3801 | 61203 |
| 1779834600 | 81.55 | 0.66 | 0.82 | 81.45 | 81.67 | 81.33 | 62291 |
| 1779489000 | 80.89 | 0.4 | 0.50 | 80.8 | 81.2 | 80.77 | 98164 |
| 1779402600 | 80.49 | 0.21 | 0.26 | 79.96 | 80.67 | 79.81 | 94568 |
| 1779316200 | 80.28 | 0.94 | 1.18 | 79.48 | 80.28 | 79.4058 | 96547 |
| 1779229800 | 79.34 | -0.5 | -0.63 | 79.5 | 79.75 | 79.115 | 89101 |
| 1779143400 | 79.84 | -0.08 | -0.10 | 79.93 | 80.14 | 79.39 | 111326 |
| 1778884200 | 79.92 | -0.92 | -1.14 | 80.39 | 80.39 | 79.825 | 130358 |
| 1778797800 | 80.84 | 0.58 | 0.72 | 80.5 | 81.07 | 80.5 | 123818 |
| 1778711400 | 80.26 | 0.22 | 0.27 | 79.98 | 80.4299 | 79.785 | 63377 |
| 1778625000 | 80.04 | -0.13 | -0.16 | 80.01 | 80.07 | 79.315 | 80369 |
| 1778538600 | 80.17 | 0.06 | 0.07 | 80.13 | 80.37 | 80.06 | 57492 |
| 1778279400 | 80.11 | 0.5 | 0.63 | 79.97 | 80.18 | 79.9194 | 98905 |
| 1778193000 | 79.61 | -0.6 | -0.75 | 80.23 | 80.245 | 79.51 | 90938 |
| 1778106600 | 80.21 | 0.99 | 1.25 | 79.82 | 80.26 | 79.705 | 125398 |
| 1778020200 | 79.22 | 0.73 | 0.93 | 78.95 | 79.3599 | 78.92 | 53484 |
| 1777933800 | 78.49 | -0.33 | -0.42 | 78.71 | 78.975 | 78.22 | 75378 |
| 1777674600 | 78.82 | 0.03 | 0.04 | 79.05 | 79.33 | 78.82 | 102518 |
| 1777588200 | 78.785 | 0.91 | 1.18 | 78.25 | 78.83 | 77.9201 | 97643 |
| 1777501800 | 77.87 | -0.17 | -0.22 | 77.92 | 78.04 | 77.61 | 71850 |
| 1777415400 | 78.04 | -0.41 | -0.52 | 78.23 | 78.23 | 77.78 | 64619 |
| 1777329000 | 78.45 | 0.13 | 0.17 | 78.36 | 78.47 | 78.19 | 100821 |
| 1777069800 | 78.32 | 0.37 | 0.47 | 78.19 | 78.38 | 77.8201 | 94091 |
| 1776983400 | 77.95 | -0.14 | -0.18 | 78.08 | 78.3292 | 77.29 | 75710 |
| 1776897000 | 78.09 | 0.46 | 0.59 | 78.21 | 78.21 | 77.85 | 85866 |
| 1776810600 | 77.63 | -0.49 | -0.63 | 78.41 | 78.43 | 77.5427 | 94718 |
| 1776724200 | 78.12 | 0.05 | 0.06 | 78 | 78.1499 | 77.86 | 78939 |
| 1776465000 | 78.07 | 1.04 | 1.35 | 77.56 | 78.39 | 77.555 | 74068 |
| 1776378600 | 77.03 | 0.18 | 0.23 | 76.91 | 77.164 | 76.7 | 90635 |
| 1776292200 | 76.8507 | 0.36 | 0.47 | 76.6 | 76.88 | 76.4301 | 94849 |
| 1776205800 | 76.49 | 0.72 | 0.95 | 76.02 | 76.56 | 75.92 | 78170 |
| 1776119400 | 75.77 | 0.72 | 0.96 | 74.85 | 75.81 | 74.76 | 76861 |
| 1775860200 | 75.05 | -0.2 | -0.27 | 75.42 | 75.42 | 75.01 | 70000 |
| 1775773800 | 75.25 | 0.42 | 0.56 | 74.7 | 75.4064 | 74.6563 | 96151 |
| 1775687400 | 74.83 | 1.87 | 2.56 | 74.87 | 74.92 | 74.37 | 81313 |
| 1775601000 | 72.965 | -0.06 | -0.08 | 72.73 | 72.965 | 72.2 | 116479 |
| 1775514600 | 73.02 | 0.4 | 0.55 | 72.62 | 73.02 | 72.5535 | 122674 |
| 1775169000 | 72.62 | 0.11 | 0.15 | 71.54 | 72.9319 | 71.54 | 98190 |
| 1775082600 | 72.51 | 0.43 | 0.60 | 72.5 | 72.95 | 72.4458 | 126134 |
| 1774996200 | 72.08 | 1.9 | 2.71 | 70.99 | 72.12 | 70.7902 | 193565 |
| 1774909800 | 70.1782 | -0.25 | -0.36 | 71.12 | 71.12 | 69.88 | 129671 |
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.
