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 | -0.07 | -0.0958904109589 | 73 | 74.255 | 72.54 | 129964 | 73.57529779 | SP |
| 4 | 2.84 | 4.05193322871 | 70.09 | 74.255 | 69.905 | 153276 | 72.6761406 | SP |
| 12 | 1.73 | 2.4297752809 | 71.2 | 74.255 | 66.86 | 156645 | 71.01392633 | SP |
| 26 | 13.14 | 21.9769192173 | 59.79 | 74.255 | 59.21 | 125673 | 68.63106854 | SP |
| 52 | 17.87 | 32.4555030875 | 55.06 | 74.255 | 54.05 | 108122 | 64.32373301 | SP |
| 156 | 16.1 | 28.3301073377 | 56.83 | 74.255 | 42.22 | 128382 | 53.12195849 | SP |
| 260 | 27.67 | 61.1356606275 | 45.26 | 74.255 | 24.5109 | 173028 | 48.51265154 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 72.93 | -0.36 | -0.49 | 72.8 | 72.9598 | 72.36 | 136158 |
| 1739316600 | 73.29 | 0.12 | 0.16 | 73 | 73.36 | 72.54 | 151143 |
| 1739230200 | 73.17 | -0.55 | -0.75 | 73.92 | 73.92 | 72.907 | 107459 |
| 1738971000 | 73.72 | -0.4 | -0.54 | 74.12 | 74.255 | 73.6605 | 184864 |
| 1738884600 | 74.12 | 0.59 | 0.80 | 73.95 | 74.12 | 73.58 | 117408 |
| 1738798200 | 73.53 | 0.79 | 1.09 | 73 | 73.53 | 72.75 | 88944 |
| 1738711800 | 72.74 | -0.13 | -0.18 | 72.86 | 73.0825 | 72.5601 | 167693 |
| 1738625400 | 72.87 | -0.28 | -0.38 | 72.07 | 73.01 | 71.7136 | 192910 |
| 1738366200 | 73.15 | -0.56 | -0.76 | 73.78 | 73.93 | 73.15 | 145611 |
| 1738279800 | 73.71 | 0.69 | 0.94 | 73.63 | 74.0685 | 73.1773 | 106849 |
| 1738193400 | 73.02 | 0.02 | 0.03 | 72.84 | 73.56 | 72.77 | 365839 |
| 1738107000 | 73 | -0.07 | -0.10 | 72.91 | 73.21 | 72.72 | 183054 |
| 1738020600 | 73.07 | 0.64 | 0.88 | 72.18 | 73.07 | 72.04 | 100328 |
| 1737761400 | 72.43 | 0.54 | 0.75 | 72.05 | 72.54 | 72.05 | 110823 |
| 1737675000 | 71.89 | 0 | 0.00 | 71.89 | 71.89 | 71.89 | 0 |
| 1737588600 | 71.89 | -0.17 | -0.24 | 72.13 | 72.13 | 71.59 | 117859 |
| 1737502200 | 72.06 | 0.56 | 0.78 | 71.79 | 72.1999 | 71.79 | 181338 |
| 1737156600 | 71.5 | 0.61 | 0.86 | 71.02 | 71.574 | 70.85 | 146640 |
| 1737070200 | 70.89 | 0.54 | 0.77 | 70.46 | 70.8986 | 70.35 | 79124 |
| 1736983800 | 70.35 | 1.69 | 2.46 | 70.09 | 70.5401 | 69.905 | 211079 |
| 1736897400 | 68.66 | 0.97 | 1.43 | 68.04 | 68.66 | 67.8713 | 216529 |
| 1736811000 | 67.69 | 0.46 | 0.68 | 66.86 | 67.69 | 66.86 | 113223 |
| 1736551800 | 67.23 | -1.73 | -2.51 | 68.35 | 68.35 | 66.944999 | 237349 |
| 1736379000 | 68.96 | 0.17 | 0.25 | 68.76 | 68.96 | 68.28 | 138485 |
| 1736292600 | 68.79 | -0.24 | -0.35 | 69.4 | 69.4191 | 68.4537 | 125886 |
| 1736206200 | 69.03 | -0.2 | -0.29 | 69.6 | 69.8799 | 68.95 | 337978 |
| 1735947000 | 69.23 | 0.75 | 1.10 | 69.01 | 69.23 | 68.28 | 119098 |
| 1735860600 | 68.48 | -0.2 | -0.29 | 69.05 | 69.38 | 68.16 | 499907 |
| 1735687800 | 68.68 | 0.05 | 0.07 | 68.83 | 69.1237 | 68.51 | 89951 |
| 1735601400 | 68.63 | -0.76 | -1.10 | 68.7 | 69.0001 | 68.13 | 119541 |
| 1735342200 | 69.39 | -0.59 | -0.84 | 69.57 | 69.97 | 68.97 | 109152 |
| 1735255800 | 69.98 | 0.3 | 0.43 | 69.5 | 69.98 | 69.35 | 71986 |
| 1735077840 | 69.68 | 0.73 | 1.06 | 69.02 | 69.74 | 68.95 | 58900 |
| 1734996600 | 68.95 | 0.12 | 0.17 | 68.48 | 68.95 | 68.2 | 163428 |
| 1734737400 | 68.83 | 0.76 | 1.12 | 67.6 | 69.23 | 67.3162 | 197418 |
| 1734651000 | 68.07 | 0.3 | 0.44 | 68.64 | 69.14 | 68.0335 | 152925 |
| 1734564600 | 67.77 | -2.5 | -3.56 | 70.34 | 70.52 | 67.77 | 146221 |
| 1734478200 | 70.27 | -0.56 | -0.79 | 70.61 | 70.61 | 70.02 | 160862 |
| 1734391800 | 70.83 | 0.1 | 0.14 | 70.95 | 71.03 | 70.64 | 97655 |
| 1734132600 | 70.73 | -0.33 | -0.46 | 71.26 | 71.41 | 70.72 | 115451 |
| 1734046200 | 71.06 | -0.29 | -0.41 | 71.46 | 71.56 | 70.98 | 91604 |
| 1733959800 | 71.35 | 0.41 | 0.58 | 71.37 | 71.4 | 70.9629 | 116869 |
| 1733873400 | 70.94 | -0.15 | -0.21 | 71.16 | 71.41 | 70.66 | 99170 |
| 1733787000 | 71.09 | -1.12 | -1.55 | 72.26 | 72.26 | 71.09 | 96752 |
| 1733527800 | 72.21 | 0.17 | 0.24 | 72.24 | 72.34 | 71.89 | 138755 |
| 1733441400 | 72.04 | -0.08 | -0.11 | 72.07 | 72.56 | 72.04 | 129348 |
| 1733355000 | 72.12 | -0.05 | -0.07 | 72.18 | 72.18 | 71.67 | 373504 |
| 1733268600 | 72.17 | -0.44 | -0.61 | 72.91 | 72.91 | 72.1322 | 233898 |
| 1733182200 | 72.61 | -0.7 | -0.95 | 73.47 | 73.52 | 72.4644 | 355850 |
| 1732917840 | 73.31 | 0.06 | 0.08 | 73.56 | 73.5947 | 73.2413 | 41474 |
| 1732750200 | 73.25 | 0.13 | 0.18 | 73.27 | 73.687 | 73.1841 | 76861 |
| 1732663800 | 73.12 | 0.01 | 0.01 | 73.04 | 73.2 | 72.66 | 93037 |
| 1732577400 | 73.11 | 0.64 | 0.88 | 72.93 | 73.3043 | 72.8401 | 129052 |
| 1732318200 | 72.47 | 0.79 | 1.10 | 71.66 | 72.56 | 71.66 | 134356 |
| 1732231800 | 71.68 | 0.96 | 1.36 | 71.14 | 71.95 | 70.9484 | 178390 |
| 1732145400 | 70.72 | -0.23 | -0.32 | 71.2 | 71.25 | 70.34 | 139020 |
| 1732059000 | 70.95 | -0.37 | -0.52 | 70.72 | 71.1272 | 70.5 | 187945 |
| 1731972600 | 71.32 | 0.3 | 0.42 | 71.13 | 71.4225 | 70.865 | 137194 |
| 1731713400 | 71.02 | 0.29 | 0.41 | 70.7 | 71.16 | 70.684526 | 156656 |
| 1731627000 | 70.73 | -0.21 | -0.30 | 71.16 | 71.18 | 70.58 | 103210 |
| 1731540600 | 70.94 | -0.11 | -0.15 | 71.26 | 71.5661 | 70.88 | 141462 |
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
