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 | -0.74 | -0.96316543017 | 76.83 | 77.07 | 75.5 | 2538240 | 76.12534878 | SP |
| 4 | -2.77 | -3.51255389297 | 78.86 | 79.16 | 75.5 | 3881694 | 77.6210331 | SP |
| 12 | 1.07 | 1.42628632365 | 75.02 | 79.76 | 74.33 | 4220641 | 77.93443349 | SP |
| 26 | 4.34 | 6.0487804878 | 71.75 | 80.145 | 70.815 | 3837329 | 76.3421006 | SP |
| 52 | 13.2 | 20.9890284624 | 62.89 | 80.145 | 62.6933 | 3340928 | 72.53824096 | SP |
| 156 | 28.15 | 58.7192323738 | 47.94 | 80.145 | 45.8928 | 2906332 | 61.66077765 | SP |
| 260 | 23.52 | 44.7403462051 | 52.57 | 80.145 | 38.082 | 3047008 | 55.58204647 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 76.09 | -0.09 | -0.12 | 76.15 | 76.465 | 76.005 | 1638120 |
| 1782426600 | 76.18 | 0.48 | 0.63 | 76.18 | 76.57 | 75.94 | 1951856 |
| 1782340200 | 75.705 | -0.21 | -0.27 | 75.82 | 75.925 | 75.5 | 2078693 |
| 1782253800 | 75.91 | -0.91 | -1.18 | 75.9 | 76.1854 | 75.65 | 3830587 |
| 1782167400 | 76.82 | 0.18 | 0.23 | 76.83 | 77.07 | 76.57 | 2291822 |
| 1781821800 | 76.64 | -0.14 | -0.18 | 77.17 | 77.17 | 76.61 | 3915999 |
| 1781735400 | 76.78 | -0.63 | -0.81 | 77.58 | 77.93 | 76.58 | 2985480 |
| 1781649000 | 77.41 | 0.38 | 0.49 | 77.45 | 77.73 | 77.35 | 2407557 |
| 1781562600 | 77.03 | -1.92 | -2.43 | 77.6 | 77.6 | 76.975 | 2217972 |
| 1781303400 | 78.95 | 0.38 | 0.48 | 78.63 | 79.085 | 78.385 | 2262968 |
| 1781217000 | 78.57 | 1.98 | 2.59 | 77.28 | 78.67 | 76.945 | 3577043 |
| 1781130600 | 76.59 | -0.73 | -0.94 | 77.13 | 77.38 | 76.56 | 3197975 |
| 1781044200 | 77.32 | 0.15 | 0.19 | 77.77 | 78.04 | 76.44 | 3165844 |
| 1780957800 | 77.17 | 0.27 | 0.35 | 77.53 | 77.68 | 77.045 | 3047531 |
| 1780698600 | 76.9 | -1.5 | -1.91 | 78.02 | 78.1158 | 76.685 | 3987355 |
| 1780612200 | 78.4 | 0.47 | 0.60 | 78.24 | 78.47 | 78.095 | 7175378 |
| 1780525800 | 77.93 | -0.61 | -0.78 | 78.29 | 78.38 | 77.91 | 5539858 |
| 1780439400 | 78.54 | 0.28 | 0.36 | 78.15 | 78.68 | 78.15 | 4510656 |
| 1780353000 | 78.26 | -0.38 | -0.48 | 78.1 | 78.56 | 77.77 | 4986072 |
| 1780093800 | 78.64 | 0.05 | 0.06 | 78.86 | 79.16 | 78.6 | 10621540 |
| 1780007400 | 78.59 | -0.49 | -0.62 | 78.33 | 78.92 | 78.2001 | 81665715 |
| 1779921000 | 79.08 | -0.3 | -0.38 | 79.2 | 79.29 | 78.88 | 2105888 |
| 1779834600 | 79.38 | 0.73 | 0.93 | 79.5 | 79.76 | 79.18 | 1526028 |
| 1779489000 | 78.65 | -0.34 | -0.43 | 78.91 | 78.96 | 78.48 | 1537657 |
| 1779402600 | 78.99 | 0.24 | 0.30 | 78.1 | 79.2251 | 77.925 | 2917903 |
| 1779316200 | 78.75 | 1.07 | 1.38 | 77.82 | 78.95 | 77.7 | 4803724 |
| 1779229800 | 77.68 | -0.51 | -0.65 | 77.8 | 78.085 | 77.575 | 2991229 |
| 1779143400 | 78.19 | 0.92 | 1.19 | 77.75 | 78.225 | 77.61 | 2923826 |
| 1778884200 | 77.27 | -1.11 | -1.42 | 77.59 | 77.61 | 77.16 | 1737771 |
| 1778797800 | 78.38 | -0.16 | -0.20 | 78.58 | 78.79 | 78.331 | 2003901 |
| 1778711400 | 78.54 | 0.46 | 0.59 | 77.81 | 78.555 | 77.81 | 1819763 |
| 1778625000 | 78.08 | -0.2 | -0.26 | 77.74 | 78.225 | 77.575 | 1826920 |
| 1778538600 | 78.28 | 0.25 | 0.32 | 78.24 | 78.48 | 78.145 | 2468012 |
| 1778279400 | 78.03 | 0.66 | 0.85 | 78.03 | 78.13 | 77.695 | 3777176 |
| 1778193000 | 77.37 | -1.47 | -1.86 | 78.52 | 78.645 | 77.35 | 2076127 |
| 1778106600 | 78.84 | 1.81 | 2.35 | 78.61 | 78.92 | 78.59 | 1802492 |
| 1778020200 | 77.03 | 0.82 | 1.08 | 76.68 | 77.12 | 76.47 | 1772063 |
| 1777933800 | 76.21 | -1.15 | -1.49 | 76.75 | 77 | 75.995 | 2019589 |
| 1777674600 | 77.36 | -0.23 | -0.30 | 77.58 | 77.97 | 77.33 | 1768943 |
| 1777588200 | 77.59 | 1.83 | 2.42 | 76.72 | 77.78 | 76.65 | 2315248 |
| 1777501800 | 75.76 | -0.84 | -1.10 | 76.105 | 76.26 | 75.51 | 2577756 |
| 1777415400 | 76.6 | 0.12 | 0.16 | 76.61 | 76.78 | 76.425 | 1926367 |
| 1777329000 | 76.48 | -0.21 | -0.27 | 76.7 | 76.96 | 76.41 | 3164608 |
| 1777069800 | 76.69 | 0.28 | 0.37 | 76.53 | 76.86 | 76.26 | 3479204 |
| 1776983400 | 76.41 | -0.46 | -0.60 | 76.91 | 77.115 | 75.71 | 2445777 |
| 1776897000 | 76.87 | 0.24 | 0.31 | 77.17 | 77.17 | 76.67 | 2189613 |
| 1776810600 | 76.63 | -1.71 | -2.18 | 77.72 | 78.01 | 76.58 | 3548522 |
| 1776724200 | 78.34 | -0.27 | -0.34 | 78.09 | 78.355 | 77.85 | 1247949 |
| 1776465000 | 78.61 | 0.53 | 0.68 | 78.6 | 79.05 | 78.42 | 1666892 |
| 1776378600 | 78.08 | -0.17 | -0.22 | 78.51 | 78.51 | 77.775 | 1909377 |
| 1776292200 | 78.25 | -0.21 | -0.27 | 78.42 | 78.5 | 78.105 | 1858103 |
| 1776205800 | 78.46 | 0.31 | 0.40 | 78.21 | 78.71 | 78.18 | 1608168 |
| 1776119400 | 78.15 | 0.42 | 0.54 | 77.07 | 78.22 | 77.03 | 2051359 |
| 1775860200 | 77.73 | 0.18 | 0.23 | 77.88 | 78.0901 | 77.505 | 1707136 |
| 1775773800 | 77.55 | -0.17 | -0.22 | 76.91 | 78.02 | 76.91 | 1572313 |
| 1775687400 | 77.72 | 2.36 | 3.13 | 78.03 | 78.03 | 77.28 | 2759209 |
| 1775601000 | 75.36 | -0.03 | -0.04 | 74.91 | 75.52 | 74.33 | 2892879 |
| 1775514600 | 75.39 | 0.38 | 0.51 | 75.02 | 75.495 | 74.93 | 2359164 |
| 1775169000 | 75.01 | -0.26 | -0.35 | 74.41 | 75.29 | 73.95 | 5207729 |
| 1775082600 | 75.27 | 0.92 | 1.24 | 75.45 | 75.835 | 75.07 | 3355379 |
| 1774996200 | 74.35 | 1.99 | 2.75 | 73.51 | 74.6 | 73.03 | 4412143 |
| 1774909800 | 72.36 | 0.49 | 0.68 | 72.58 | 73.005 | 72.075 | 5468602 |
| 1774650600 | 71.87 | -0.47 | -0.65 | 72.2 | 72.67 | 71.705 | 3495812 |
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.
