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 | -1.5 | -1.97109067017 | 76.1 | 76.5699 | 74.2 | 17392 | 75.92569366 | SP |
| 4 | -0.32 | -0.427122263748 | 74.92 | 76.9199 | 72.48 | 16199 | 74.6882078 | SP |
| 12 | 7.7 | 11.509715994 | 66.9 | 76.9199 | 66.74 | 16191 | 72.89450545 | SP |
| 26 | 8.76 | 13.304981774 | 65.84 | 76.9199 | 63.21 | 22269 | 70.43364874 | SP |
| 52 | 16.06 | 27.4342330031 | 58.54 | 76.9199 | 58.29 | 22026 | 66.11269015 | SP |
| 156 | 27.42 | 58.1178465451 | 47.18 | 76.9199 | 43.85 | 22948 | 55.65293719 | SP |
| 260 | 24.3 | 48.310139165 | 50.3 | 76.9199 | 36.71 | 26923 | 50.26082764 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 76.0384 | -0.25 | -0.33 | 75.96 | 76.21 | 75.94 | 9928 |
| 1781821800 | 76.29 | 0.88 | 1.17 | 75.97 | 76.31 | 75.94 | 23479 |
| 1781735400 | 75.41 | -0.51 | -0.67 | 76.19 | 76.5699 | 75.3 | 18562 |
| 1781649000 | 75.92 | 0.11 | 0.15 | 76.1 | 76.12 | 75.735 | 17597 |
| 1781562600 | 75.81 | 0.62 | 0.83 | 76.12 | 76.12 | 75.77 | 10311 |
| 1781303400 | 75.186 | 0.43 | 0.57 | 74.78 | 75.2299 | 74.76 | 11365 |
| 1781217000 | 74.76 | 2 | 2.75 | 73.39 | 74.96 | 73.24 | 11572 |
| 1781130600 | 72.756 | -0.69 | -0.94 | 73.09 | 73.51 | 72.57 | 44978 |
| 1781044200 | 73.45 | -0.1 | -0.14 | 74.18 | 74.37 | 72.48 | 22975 |
| 1780957800 | 73.55 | 0.94 | 1.29 | 73.59 | 73.74 | 73.34 | 9619 |
| 1780698600 | 72.61 | -2.51 | -3.34 | 74.28 | 74.28 | 72.61 | 10004 |
| 1780612200 | 75.12 | 0.1 | 0.13 | 74.96 | 75.28 | 74.87 | 7139 |
| 1780525800 | 75.02 | -0.32 | -0.42 | 75.42 | 76.9199 | 74.48 | 31341 |
| 1780439400 | 75.34 | 0.35 | 0.47 | 75.15 | 75.51 | 75.15 | 8165 |
| 1780353000 | 74.99 | -0.04 | -0.05 | 74.7 | 75.305 | 74.5834 | 7933 |
| 1780093800 | 75.03 | 0.01 | 0.01 | 75.24 | 75.425 | 75.03 | 10700 |
| 1780007400 | 75.02 | 0.01 | 0.01 | 74.56 | 75.36 | 74.2906 | 18819 |
| 1779921000 | 75.01 | -0.14 | -0.19 | 75.16 | 75.985 | 74.805 | 25159 |
| 1779834600 | 75.15 | 1.1 | 1.49 | 74.92 | 75.165 | 74.73 | 8136 |
| 1779489000 | 74.05 | -0.07 | -0.09 | 74.07 | 74.25 | 73.8 | 9255 |
| 1779402600 | 74.1154 | 0.38 | 0.51 | 73.18 | 74.34 | 73.18 | 19684 |
| 1779316200 | 73.74 | 1.22 | 1.68 | 72.75 | 73.875 | 72.67 | 11611 |
| 1779229800 | 72.52 | -0.75 | -1.02 | 72.63 | 72.99 | 72.35 | 22734 |
| 1779143400 | 73.2691 | 0.65 | 0.89 | 73.16 | 73.28 | 72.64 | 17175 |
| 1778884200 | 72.62 | -1.3 | -1.76 | 72.73 | 72.755 | 72.36 | 29767 |
| 1778797800 | 73.9206 | 0.02 | 0.03 | 73.96 | 74.195 | 73.9206 | 15905 |
| 1778711400 | 73.8985 | 0.45 | 0.61 | 73.42 | 74.02 | 73.35 | 6451 |
| 1778625000 | 73.4516 | -0.69 | -0.93 | 73.18 | 73.4516 | 72.875 | 8716 |
| 1778538600 | 74.1445 | 0.05 | 0.07 | 74.04 | 74.33 | 74.04 | 7575 |
| 1778279400 | 74.091 | 0.85 | 1.16 | 73.74 | 74.18 | 73.6001 | 30512 |
| 1778193000 | 73.2445 | -1.4 | -1.87 | 74.44 | 74.44 | 73.2445 | 12322 |
| 1778106600 | 74.642 | 2.12 | 2.93 | 74.2 | 74.642 | 74.2 | 24646 |
| 1778020200 | 72.5197 | 1.15 | 1.62 | 72.16 | 72.69 | 72.09 | 10733 |
| 1777933800 | 71.3648 | -0.93 | -1.28 | 71.74 | 71.99 | 71.1353 | 8994 |
| 1777674600 | 72.2934 | -0.2 | -0.28 | 72.3 | 72.7 | 72.2685 | 9978 |
| 1777588200 | 72.4973 | 1.89 | 2.67 | 71.48 | 72.565 | 71.48 | 10367 |
| 1777501800 | 70.61 | -0.84 | -1.18 | 70.95 | 71.07 | 70.515 | 12686 |
| 1777415400 | 71.45 | -0.22 | -0.31 | 71.34 | 71.4999 | 71.22 | 17719 |
| 1777329000 | 71.67 | -0.28 | -0.39 | 71.85 | 71.9436 | 71.5 | 7817 |
| 1777069800 | 71.95 | 0.75 | 1.05 | 71.39 | 71.95 | 71.39 | 11037 |
| 1776983400 | 71.2 | -0.57 | -0.79 | 71.5 | 71.75 | 70.6482 | 11081 |
| 1776897000 | 71.77 | 0.45 | 0.64 | 71.68 | 71.77 | 71.52 | 24717 |
| 1776810600 | 71.3167 | -1.26 | -1.74 | 72.25 | 72.365 | 71.21 | 23776 |
| 1776724200 | 72.58 | -0.17 | -0.23 | 72.5 | 72.68 | 72.2601 | 26964 |
| 1776465000 | 72.75 | 0.54 | 0.75 | 73.02 | 73.295 | 72.75 | 8424 |
| 1776378600 | 72.21 | -0.24 | -0.33 | 72.25 | 72.33 | 71.86 | 19017 |
| 1776292200 | 72.45 | -0.22 | -0.30 | 72.39 | 72.45 | 72.0535 | 8652 |
| 1776205800 | 72.67 | 0.51 | 0.71 | 72.16 | 72.67 | 72.16 | 14549 |
| 1776119400 | 72.16 | 0.5 | 0.70 | 71 | 72.16 | 71 | 17174 |
| 1775860200 | 71.6557 | 0.14 | 0.20 | 71.87 | 71.955 | 71.505 | 11815 |
| 1775773800 | 71.5149 | -0.14 | -0.20 | 71.03 | 71.8015 | 70.926936 | 28794 |
| 1775687400 | 71.6564 | 2.41 | 3.48 | 71.74 | 71.81 | 71.29 | 16184 |
| 1775601000 | 69.2441 | 0.15 | 0.22 | 68.6 | 69.2441 | 68.195 | 27412 |
| 1775514600 | 69.0945 | 0.43 | 0.63 | 68.73 | 69.2077 | 68.73 | 14277 |
| 1775169000 | 68.6649 | -0.41 | -0.59 | 67.68 | 68.76 | 67.59 | 14528 |
| 1775082600 | 69.0714 | 1.08 | 1.60 | 68.92 | 69.425 | 68.8214 | 16692 |
| 1774996200 | 67.9864 | 1.96 | 2.97 | 66.9 | 68.08 | 66.739999 | 25345 |
| 1774909800 | 66.0248 | 0.25 | 0.39 | 66.489999 | 66.65 | 65.735 | 33534 |
| 1774650600 | 65.769999 | -0.42 | -0.63 | 66.17 | 66.319999 | 65.73 | 29205 |
| 1774564200 | 66.19 | -1.71 | -2.51 | 66.89 | 67.36 | 66.19 | 23374 |
| 1774477800 | 67.8975 | 0.58 | 0.86 | 67.94 | 68.22 | 67.76 | 7954 |
| 1774391400 | 67.32 | -0.31 | -0.46 | 66.51 | 67.465 | 66.51 | 21243 |
| 1774305000 | 67.63 | 1.43 | 2.16 | 67.19 | 68.2199 | 63.21 | 45976 |
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.
