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 | -2.12 | -2.79609601688 | 75.82 | 83.75 | 72.73 | 249168 | 77.76120767 | SP |
| 4 | 5.2 | 7.59124087591 | 68.5 | 83.75 | 64.4004 | 239841 | 72.2556189 | SP |
| 12 | 14.46 | 24.4091829845 | 59.24 | 83.75 | 55.9033 | 263081 | 67.23146375 | SP |
| 26 | 5.39 | 7.89049919485 | 68.31 | 97.7499 | 55.56 | 305551 | 75.81646713 | SP |
| 52 | 27.64 | 60.0086843248 | 46.06 | 97.7499 | 45.33 | 268329 | 68.92905769 | SP |
| 156 | 54.1 | 276.020408163 | 19.6 | 97.7499 | 10.17 | 255262 | 41.0656888 | SP |
| 260 | 48.44 | 191.765637371 | 25.26 | 97.7499 | 10.17 | 476502 | 26.25372226 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 73.83 | 0.36 | 0.49 | 71.26 | 75.01 | 70.561 | 111900 |
| 1782167400 | 73.47 | -3.76 | -4.87 | 76.65 | 76.82 | 72.73 | 210192 |
| 1781821800 | 77.23 | -3.49 | -4.32 | 83.52 | 83.75 | 75.92 | 283737 |
| 1781735400 | 80.72 | 2.94 | 3.78 | 77.34 | 83.37 | 76.64 | 354848 |
| 1781649000 | 77.78 | 2.39 | 3.17 | 75.82 | 78.55 | 75.58 | 147893 |
| 1781562600 | 75.39 | 3.17 | 4.39 | 74.93 | 77.13 | 74.93 | 200480 |
| 1781303400 | 72.22 | -2.01 | -2.71 | 75.2 | 75.46 | 70.8529 | 191167 |
| 1781217000 | 74.23 | 9.64 | 14.92 | 66.17 | 74.23 | 65.72 | 389192 |
| 1781130600 | 64.59 | -5.11 | -7.33 | 69.35 | 69.665 | 64.42 | 177278 |
| 1781044200 | 69.7 | 2.82 | 4.22 | 67.95 | 70.97 | 64.4004 | 221645 |
| 1780957800 | 66.879999 | -2.04 | -2.96 | 69.825 | 70.19 | 66.01 | 153932 |
| 1780698600 | 68.92 | -2.05 | -2.89 | 69.7 | 71.68 | 67.325 | 205580 |
| 1780612200 | 70.97 | 5.74 | 8.80 | 66.569999 | 71.5 | 66.495 | 230251 |
| 1780525800 | 65.23 | -3.1 | -4.54 | 66.53 | 67.82 | 65.129999 | 260720 |
| 1780439400 | 68.33 | -1.63 | -2.33 | 69.56 | 70.305 | 67.44 | 207817 |
| 1780353000 | 69.96 | -5.11 | -6.81 | 72.07 | 72.07 | 67.61 | 271864 |
| 1780093800 | 75.07 | 0.04 | 0.05 | 73.78 | 75.42 | 70.74 | 210723 |
| 1780007400 | 75.03 | 4.41 | 6.24 | 71 | 75.6899 | 70.65 | 267671 |
| 1779921000 | 70.62 | 0.79 | 1.13 | 70.61 | 71.1718 | 68.128 | 228824 |
| 1779834600 | 69.83 | 3.87 | 5.87 | 68.5 | 70.02 | 67.93 | 343172 |
| 1779489000 | 65.959999 | 1.74 | 2.71 | 65.62 | 66.739999 | 64.879999 | 211454 |
| 1779402600 | 64.22 | -0.18 | -0.28 | 62.8 | 64.879999 | 61.46 | 186742 |
| 1779316200 | 64.4 | 4.47 | 7.46 | 61.19 | 64.59 | 60.18 | 343631 |
| 1779229800 | 59.93 | -2.04 | -3.29 | 60.8 | 61.555 | 58.6401 | 154116 |
| 1779143400 | 61.97 | 2.67 | 4.50 | 60.34 | 62.28 | 59.76 | 260592 |
| 1778884200 | 59.3 | -6.49 | -9.86 | 63.81 | 63.82 | 59.205 | 405876 |
| 1778797800 | 65.79 | -1.24 | -1.85 | 67.5 | 67.92 | 64.715 | 198627 |
| 1778711400 | 67.03 | 0.24 | 0.36 | 66.614999 | 67.75 | 63.11 | 264304 |
| 1778625000 | 66.79 | -0.46 | -0.68 | 66.709999 | 67.25 | 63.995 | 222283 |
| 1778538600 | 67.25 | 2.18 | 3.35 | 64.75 | 68.3 | 63.3201 | 260083 |
| 1778279400 | 65.069999 | 0.65 | 1.01 | 65.68 | 66 | 64.42 | 190109 |
| 1778193000 | 64.42 | -0.95 | -1.45 | 67.099999 | 67.7 | 63.305 | 270414 |
| 1778106600 | 65.37 | 6.71 | 11.44 | 62.53 | 65.9299 | 62.22 | 385882 |
| 1778020200 | 58.66 | 0.92 | 1.59 | 59.16 | 59.83 | 57.76 | 284612 |
| 1777933800 | 57.74 | -1.65 | -2.78 | 59.33 | 60.9399 | 57.74 | 251246 |
| 1777674600 | 59.39 | -2.04 | -3.32 | 62 | 62.2 | 59.37 | 234697 |
| 1777588200 | 61.43 | 4.55 | 8.00 | 57.76 | 61.655 | 57.76 | 329337 |
| 1777501800 | 56.88 | -2.62 | -4.40 | 60.17 | 60.17 | 55.9033 | 309018 |
| 1777415400 | 59.5 | 0.06 | 0.10 | 59.5 | 60 | 57.2 | 262261 |
| 1777329000 | 59.44 | 0.29 | 0.49 | 58.94 | 60.63 | 58.443 | 240929 |
| 1777069800 | 59.15 | -2.88 | -4.64 | 61.68 | 61.68 | 57.8 | 493426 |
| 1776983400 | 62.03 | -0.09 | -0.14 | 61.82 | 63.42 | 58.47 | 270633 |
| 1776897000 | 62.12 | -3.32 | -5.07 | 67.41 | 67.7 | 60.34 | 593108 |
| 1776810600 | 65.44 | -8.66 | -11.69 | 72.3 | 72.88 | 64.900099 | 659407 |
| 1776724200 | 74.1 | -0.21 | -0.28 | 73.77 | 74.8691 | 73 | 136510 |
| 1776465000 | 74.31 | 2.87 | 4.02 | 74.57 | 78.54 | 73.99 | 249618 |
| 1776378600 | 71.44 | -4.79 | -6.28 | 76.77 | 77.2134 | 70.73532 | 252615 |
| 1776292200 | 76.23 | -1.67 | -2.14 | 78.3 | 78.5 | 74.52 | 159045 |
| 1776205800 | 77.9 | 2.5 | 3.32 | 76.48 | 79.0249 | 76.43 | 132149 |
| 1776119400 | 75.4 | 2.93 | 4.04 | 71.49 | 75.5 | 71.49 | 132312 |
| 1775860200 | 72.47 | -1.97 | -2.65 | 74.19 | 74.22 | 70.1255 | 210139 |
| 1775773800 | 74.44 | -0.53 | -0.71 | 73.79 | 77.0074 | 73.65 | 164812 |
| 1775687400 | 74.97 | 8.15 | 12.20 | 73.945 | 75.82 | 73.54 | 392834 |
| 1775601000 | 66.819999 | -1.94 | -2.82 | 67.39 | 67.68 | 65.021 | 276361 |
| 1775514600 | 68.76 | 2.95 | 4.48 | 65.8 | 68.8 | 65.099999 | 234773 |
| 1775169000 | 65.81 | -1.71 | -2.53 | 64.22 | 68.7 | 63.04 | 225354 |
| 1775082600 | 67.52 | 4.42 | 7.00 | 65.73 | 69.3 | 65.73 | 387772 |
| 1774996200 | 63.1 | 6.35 | 11.19 | 59.24 | 63.85 | 58.22 | 235417 |
| 1774909800 | 56.75 | -4.52 | -7.38 | 62.52 | 63 | 55.56 | 292445 |
| 1774650600 | 61.27 | -3.58 | -5.52 | 64.08 | 64.3657 | 60.86 | 218808 |
| 1774564200 | 64.849999 | -5.58 | -7.92 | 67.565 | 68.8 | 64.25 | 239476 |
| 1774477800 | 70.43 | 3.02 | 4.48 | 69.81 | 71.09 | 69.45 | 173016 |
| 1774391400 | 67.41 | -0.69 | -1.01 | 66.04 | 68.34 | 64.879999 | 181676 |
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.
