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 | -0.7239 | -0.976264329063 | 74.15 | 74.7366 | 72.51 | 11767 | 73.8840105 | SP |
| 4 | 0.7961 | 1.09610353848 | 72.63 | 75.5 | 72.42 | 12346 | 73.53449485 | SP |
| 12 | -0.4339 | -0.587462767398 | 73.86 | 75.5 | 71.36 | 12318 | 73.43801331 | SP |
| 26 | 3.1061 | 4.41709328783 | 70.32 | 76.34 | 67.41 | 15274 | 72.46903222 | SP |
| 52 | 9.5361 | 14.9258099859 | 63.89 | 76.34 | 62.58 | 14786 | 69.45277142 | SP |
| 156 | 24.0261 | 48.6358299595 | 49.4 | 76.34 | 46.3501 | 23058 | 57.03475359 | SP |
| 260 | 18.7161 | 34.2096508865 | 54.71 | 76.34 | 39.295 | 33992 | 52.0705425 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 73.4261 | 0.21 | 0.29 | 73.33 | 73.6306 | 73.33 | 1742 |
| 1783549800 | 73.2167 | -0.77 | -1.04 | 72.95 | 73.2167 | 72.51 | 17628 |
| 1783463400 | 73.9867 | -0.75 | -1.00 | 74.48 | 74.64 | 73.925 | 13252 |
| 1783377000 | 74.7366 | 0.63 | 0.85 | 74.47 | 74.7366 | 74.36 | 10789 |
| 1783031400 | 74.107 | 1 | 1.37 | 74.15 | 74.41 | 72.655 | 5399 |
| 1782945000 | 73.1078 | -0.11 | -0.15 | 72.75 | 73.24 | 72.75 | 14819 |
| 1782858600 | 73.2143 | 0.43 | 0.60 | 72.94 | 73.2143 | 72.94 | 8457 |
| 1782772200 | 72.78 | 0.03 | 0.05 | 72.96 | 73.29 | 72.77 | 47505 |
| 1782513000 | 72.745 | 0.04 | 0.06 | 72.42 | 73.07 | 72.42 | 18998 |
| 1782426600 | 72.704 | -0.69 | -0.94 | 72.89 | 73.15 | 72.605 | 9420 |
| 1782340200 | 73.3952 | -0.18 | -0.24 | 73.26 | 73.6181 | 73.15 | 7853 |
| 1782253800 | 73.5712 | -0.99 | -1.33 | 73.35 | 73.79 | 73.35 | 15833 |
| 1782167400 | 74.5631 | -0.11 | -0.15 | 74.55 | 74.78 | 74.48 | 9307 |
| 1781821800 | 74.6779 | -0 | -0.00 | 74.72 | 74.765 | 74.53 | 4275 |
| 1781735400 | 74.68 | -0.19 | -0.25 | 75.16 | 75.5 | 74.37 | 9813 |
| 1781649000 | 74.8665 | 0.29 | 0.38 | 74.95 | 75.13 | 74.8614 | 7701 |
| 1781562600 | 74.58 | 0.36 | 0.48 | 74.95 | 74.95 | 74.52 | 7728 |
| 1781303400 | 74.2222 | 0.18 | 0.25 | 74 | 74.3637 | 73.964603 | 4997 |
| 1781217000 | 74.0406 | 1.9 | 2.64 | 72.63 | 74.0406 | 72.47 | 8459 |
| 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 |
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.
