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 | -0.44 | -0.594433936774 | 74.02 | 74.192 | 72.1358 | 13139 | 72.83461541 | SP |
| 4 | -0.67 | -0.902356902357 | 74.25 | 74.919 | 72.1358 | 10935 | 73.6057464 | SP |
| 12 | 5.1 | 7.44742990654 | 68.48 | 75.05 | 67.41 | 13411 | 72.33633823 | SP |
| 26 | 5.34 | 7.82532239156 | 68.24 | 76.34 | 67.41 | 15034 | 71.97179729 | SP |
| 52 | 10.03 | 15.7828481511 | 63.55 | 76.34 | 61.84 | 14802 | 68.75277616 | SP |
| 156 | 23.25 | 46.1951122591 | 50.33 | 76.34 | 46.3501 | 23886 | 56.42837582 | SP |
| 260 | 16.95 | 29.9311319089 | 56.63 | 76.34 | 39.295 | 34068 | 51.96388612 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 72.1358 | -0.84 | -1.15 | 72.52 | 72.885 | 72.1358 | 13734 |
| 1781044200 | 72.9723 | 0.08 | 0.11 | 73.47 | 73.47 | 72.505 | 9848 |
| 1780957800 | 72.8905 | 0.26 | 0.36 | 73.16 | 73.16 | 72.77 | 6024 |
| 1780698600 | 72.6268 | -1.52 | -2.05 | 73.72 | 73.72 | 72.5099 | 25978 |
| 1780612200 | 74.1505 | 0.46 | 0.62 | 74.02 | 74.192 | 73.9168 | 10110 |
| 1780525800 | 73.6947 | -0.57 | -0.76 | 73.95 | 73.95 | 73.64 | 12453 |
| 1780439400 | 74.26 | 0.26 | 0.35 | 74.02 | 74.34 | 74.02 | 17347 |
| 1780353000 | 74.0009 | -0.57 | -0.77 | 73.91 | 74.17 | 73.63 | 14275 |
| 1780093800 | 74.5728 | 0.16 | 0.21 | 74.77 | 74.919 | 74.57 | 8955 |
| 1780007400 | 74.4176 | -0.06 | -0.07 | 74.12 | 74.6 | 74.04 | 6030 |
| 1779921000 | 74.4728 | -0.01 | -0.01 | 74.65 | 74.65 | 74.355 | 5573 |
| 1779834600 | 74.4834 | 0.54 | 0.74 | 74.77 | 74.815 | 74.39 | 11264 |
| 1779489000 | 73.9397 | -0.17 | -0.22 | 74.12 | 74.12 | 73.915 | 4411 |
| 1779402600 | 74.1053 | 0.12 | 0.16 | 73.33 | 74.365 | 73.33 | 10438 |
| 1779316200 | 73.9854 | 1.16 | 1.59 | 73.1 | 73.9854 | 73.1 | 7345 |
| 1779229800 | 72.83 | -0.67 | -0.92 | 73.1 | 73.2483 | 72.83 | 13336 |
| 1779143400 | 73.5038 | 0.6 | 0.83 | 73.37 | 73.5038 | 73.015 | 3346 |
| 1778884200 | 72.9012 | -1.17 | -1.58 | 73.12 | 73.12 | 72.8492 | 6222 |
| 1778797800 | 74.0748 | -0.07 | -0.10 | 74.25 | 74.39 | 74.0748 | 21067 |
| 1778711400 | 74.1478 | 0.23 | 0.32 | 73.56 | 74.17 | 73.56 | 6378 |
| 1778625000 | 73.9146 | -0.36 | -0.49 | 73.73 | 73.93 | 73.46 | 5926 |
| 1778538600 | 74.2766 | 0.02 | 0.03 | 74.26 | 74.4821 | 74.2591 | 8794 |
| 1778279400 | 74.2565 | 0.53 | 0.72 | 74.18 | 74.3456 | 73.9179 | 3340 |
| 1778193000 | 73.7231 | -1.04 | -1.40 | 74.79 | 74.79 | 73.7231 | 7305 |
| 1778106600 | 74.7675 | 1.85 | 2.53 | 74.57 | 74.7675 | 74.53 | 6187 |
| 1778020200 | 72.921 | 0.84 | 1.16 | 72.72 | 72.98 | 72.4901 | 10986 |
| 1777933800 | 72.0838 | -0.98 | -1.35 | 72.56 | 72.7178 | 71.84 | 8635 |
| 1777674600 | 73.0677 | -0.22 | -0.30 | 73.23 | 73.51 | 73.065 | 43542 |
| 1777588200 | 73.2851 | 1.75 | 2.45 | 72.53 | 73.44 | 72.49 | 19684 |
| 1777501800 | 71.5319 | -0.85 | -1.17 | 71.92 | 71.92 | 71.36 | 9590 |
| 1777415400 | 72.377 | -0.16 | -0.22 | 72.32 | 72.46 | 72.235 | 21272 |
| 1777329000 | 72.5362 | -0.1 | -0.13 | 72.68 | 72.72 | 72.5362 | 6222 |
| 1777069800 | 72.6334 | 0.27 | 0.38 | 72.4 | 72.6651 | 72.3 | 14100 |
| 1776983400 | 72.3588 | -0.54 | -0.73 | 72.59 | 72.865 | 71.77 | 16555 |
| 1776897000 | 72.8945 | 0.19 | 0.26 | 73.21 | 73.21 | 72.7 | 10777 |
| 1776810600 | 72.7077 | -1.5 | -2.02 | 73.7 | 73.845 | 72.675 | 10858 |
| 1776724200 | 74.2099 | -0.36 | -0.48 | 74.24 | 74.29 | 73.9101 | 26878 |
| 1776465000 | 74.5658 | 0.85 | 1.15 | 74.65 | 75.05 | 74.5201 | 13319 |
| 1776378600 | 73.72 | -0.09 | -0.13 | 73.86 | 74.03 | 73.4 | 21783 |
| 1776292200 | 73.8148 | -0.32 | -0.43 | 73.93 | 73.93 | 73.5701 | 20345 |
| 1776205800 | 74.135 | 0.54 | 0.73 | 73.79 | 74.23 | 73.7 | 15210 |
| 1776119400 | 73.6 | 0.26 | 0.36 | 72.69 | 73.6 | 72.69 | 10488 |
| 1775860200 | 73.3395 | 0.14 | 0.19 | 73.58 | 73.71 | 73.135 | 12648 |
| 1775773800 | 73.203 | -0.4 | -0.54 | 72.58 | 73.57 | 72.58 | 19803 |
| 1775687400 | 73.6 | 2.91 | 4.11 | 73.63 | 73.63 | 72.89 | 7131 |
| 1775601000 | 70.6912 | -0.35 | -0.50 | 70.53 | 70.86 | 70.12 | 30624 |
| 1775514600 | 71.0448 | 0.43 | 0.62 | 70.57 | 71.055 | 70.57 | 11191 |
| 1775169000 | 70.6103 | -0.38 | -0.54 | 69.5 | 70.6103 | 69.5 | 9551 |
| 1775082600 | 70.9937 | 1.1 | 1.58 | 71.12 | 71.4599 | 70.9 | 25387 |
| 1774996200 | 69.8906 | 1.95 | 2.87 | 68.98 | 69.8906 | 68.7 | 7105 |
| 1774909800 | 67.9434 | 0.17 | 0.26 | 68.31 | 68.55 | 67.88 | 15868 |
| 1774650600 | 67.77 | -0.56 | -0.82 | 68.03 | 68.4049 | 67.68 | 17919 |
| 1774564200 | 68.3324 | -1.37 | -1.96 | 68.8 | 69.39 | 68.3324 | 10175 |
| 1774477800 | 69.6993 | 0.96 | 1.40 | 69.64 | 70 | 69.49 | 18427 |
| 1774391400 | 68.7376 | -0.3 | -0.44 | 68.1 | 69.04 | 68.1 | 17865 |
| 1774305000 | 69.0424 | 1.36 | 2.02 | 68.83 | 69.72 | 68.4416 | 16742 |
| 1774045800 | 67.678 | -2.08 | -2.98 | 69.23 | 69.36 | 67.41 | 20438 |
| 1773959400 | 69.7585 | -0.05 | -0.07 | 68.48 | 70.018 | 68.48 | 11055 |
| 1773873000 | 69.81 | -0.92 | -1.30 | 70.42 | 70.55 | 69.66 | 9119 |
| 1773786600 | 70.732 | 0.15 | 0.22 | 70.95 | 71.0789 | 70.68 | 10077 |
| 1773700200 | 70.58 | 1.27 | 1.83 | 70.13 | 70.58 | 70.095 | 22303 |
| 1773441000 | 69.31 | -0.87 | -1.25 | 70.23 | 70.41 | 69.23 | 15136 |
| 1773354600 | 70.1849 | -1.09 | -1.52 | 70.46 | 70.66 | 69.9152 | 53223 |
| 1773268200 | 71.27 | -0.16 | -0.22 | 71.02 | 71.45 | 70.8412 | 10888 |
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.
