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 | 1.7 | 2.32812927965 | 73.02 | 74.79 | 71.93 | 105332 | 73.58171833 | SP |
| 4 | 1.7 | 2.32812927965 | 73.02 | 74.79 | 71.93 | 102675 | 73.43047327 | SP |
| 12 | 4.21 | 5.97078428592 | 70.51 | 76.01 | 67.7601 | 134931 | 72.58936986 | SP |
| 26 | -1.24 | -1.63243812533 | 75.96 | 80.31 | 67.7601 | 132910 | 74.21459703 | SP |
| 52 | 2.34 | 3.23293727549 | 72.38 | 80.31 | 67.7601 | 118442 | 74.35377519 | SP |
| 156 | 28.31 | 60.9997845292 | 46.41 | 80.31 | 43.9 | 117026 | 64.87468231 | SP |
| 260 | 20.51 | 37.8343479063 | 54.21 | 80.31 | 42.22 | 141684 | 58.10422939 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 74.72 | 0.74 | 1.00 | 74.23 | 75.0799 | 74.12 | 107982 |
| 1780957800 | 73.98 | -0.41 | -0.55 | 74.3 | 74.508 | 73.96 | 72470 |
| 1780698600 | 74.39 | 0.14 | 0.19 | 74.43 | 74.6 | 74.06 | 92145 |
| 1780612200 | 74.25 | 1.93 | 2.67 | 73.18 | 74.38 | 73.18 | 149210 |
| 1780525800 | 72.32 | -1.04 | -1.42 | 72.83 | 72.83 | 71.93 | 149873 |
| 1780439400 | 73.36 | 0.05 | 0.07 | 73.02 | 73.59 | 72.77 | 62960 |
| 1780353000 | 73.31 | -0.2 | -0.27 | 73.02 | 73.51 | 72.99 | 74015 |
| 1780093800 | 73.51 | 0.38 | 0.52 | 73.08 | 73.85 | 73.075 | 93378 |
| 1780007400 | 73.13 | -0.21 | -0.29 | 73 | 73.3799 | 72.915 | 121524 |
| 1779921000 | 73.34 | -0.65 | -0.88 | 73.86 | 74.16 | 73.26 | 92423 |
| 1779834600 | 73.99 | 0.05 | 0.07 | 74.09 | 74.4149 | 73.75 | 107600 |
| 1779489000 | 73.94 | 0.15 | 0.20 | 74.04 | 74.32 | 73.915 | 93599 |
| 1779402600 | 73.79 | 0.17 | 0.23 | 73.33 | 73.87 | 72.97 | 118444 |
| 1779316200 | 73.62 | 0.84 | 1.15 | 72.93 | 73.69 | 72.28 | 108022 |
| 1779229800 | 72.78 | -0.82 | -1.11 | 73.52 | 73.65 | 72.7 | 101584 |
| 1779143400 | 73.6 | 0.83 | 1.14 | 72.66 | 73.73 | 72.66 | 104467 |
| 1778884200 | 72.77 | -0.3 | -0.41 | 72.99 | 73.22 | 72.65 | 58074 |
| 1778797800 | 73.07 | 0.46 | 0.63 | 72.94 | 73.365 | 72.88 | 89494 |
| 1778711400 | 72.61 | -0.84 | -1.14 | 72.89 | 73.04 | 72.55 | 107575 |
| 1778625000 | 73.45 | 0.43 | 0.59 | 73.02 | 73.615 | 72.45 | 153965 |
| 1778538600 | 73.02 | -0.26 | -0.35 | 73.26 | 73.445 | 72.845 | 97029 |
| 1778279400 | 73.28 | -0.35 | -0.48 | 73.84 | 73.84 | 73.11 | 66977 |
| 1778193000 | 73.63 | -0.4 | -0.54 | 74.02 | 74.3925 | 73.5 | 116370 |
| 1778106600 | 74.03 | 0.3 | 0.41 | 74.27 | 74.56 | 74.02 | 120926 |
| 1778020200 | 73.73 | 0.13 | 0.18 | 73.7 | 73.98 | 73.43 | 79094 |
| 1777933800 | 73.6 | -0.51 | -0.69 | 73.96 | 74.51 | 73.495 | 127102 |
| 1777674600 | 74.11 | -0.29 | -0.39 | 74.71 | 75.04 | 74.11 | 155567 |
| 1777588200 | 74.4 | 0.33 | 0.45 | 73.4 | 74.56 | 73.37 | 121037 |
| 1777501800 | 74.07 | -0.07 | -0.09 | 74.41 | 74.515 | 73.81 | 101994 |
| 1777415400 | 74.14 | 0.06 | 0.08 | 74.6 | 74.6092 | 74.075 | 123457 |
| 1777329000 | 74.08 | 0.5 | 0.68 | 73.35 | 74.21 | 73.35 | 55960 |
| 1777069800 | 73.58 | -0.43 | -0.58 | 73.8 | 73.85 | 73.4 | 93885 |
| 1776983400 | 74.01 | -0.57 | -0.76 | 74.44 | 74.525 | 73.3 | 1134772 |
| 1776897000 | 74.58 | -0.12 | -0.16 | 75.08 | 75.165 | 74.4501 | 79647 |
| 1776810600 | 74.7 | -0.51 | -0.68 | 75.31 | 76.01 | 74.605 | 139047 |
| 1776724200 | 75.21 | 0.27 | 0.36 | 74.7 | 75.37 | 74.7 | 76057 |
| 1776465000 | 74.94 | 0.73 | 0.98 | 74.76 | 75.71 | 74.67 | 176716 |
| 1776378600 | 74.21 | -0.22 | -0.30 | 74.33 | 74.7 | 74.06 | 105408 |
| 1776292200 | 74.43 | 0.57 | 0.77 | 74.3 | 74.6602 | 73.93 | 94438 |
| 1776205800 | 73.86 | 0.25 | 0.34 | 73.41 | 74.02 | 73.41 | 101905 |
| 1776119400 | 73.61 | 1.25 | 1.73 | 71.87 | 73.63 | 71.7801 | 100138 |
| 1775860200 | 72.36 | -0.76 | -1.04 | 73.03 | 73.03 | 72.16 | 92920 |
| 1775773800 | 73.12 | 0.23 | 0.32 | 72.55 | 73.38 | 72.32 | 143307 |
| 1775687400 | 72.89 | 1.89 | 2.66 | 72.78 | 73.225 | 72.6 | 97270 |
| 1775601000 | 71 | 0.01 | 0.01 | 70.61 | 71.13 | 70.48 | 78441 |
| 1775514600 | 70.99 | 0.51 | 0.72 | 70.37 | 71.03 | 70.37 | 93839 |
| 1775169000 | 70.48 | 0.31 | 0.43 | 69.25 | 70.82 | 69.072 | 84328 |
| 1775082600 | 70.175 | -0.03 | -0.04 | 70.71 | 70.8 | 69.95 | 124470 |
| 1774996200 | 70.2 | 1.53 | 2.23 | 69.57 | 70.26 | 68.93 | 128153 |
| 1774909800 | 68.67 | 0.74 | 1.09 | 68.53 | 69.2 | 68.34 | 158908 |
| 1774650600 | 67.93 | -1.76 | -2.53 | 69.32 | 69.32 | 67.7601 | 230082 |
| 1774564200 | 69.69 | -0.42 | -0.60 | 69.6 | 70.23 | 69.45 | 129437 |
| 1774477800 | 70.11 | 0.14 | 0.20 | 70.46 | 70.96 | 69.61 | 104185 |
| 1774391400 | 69.97 | 0.04 | 0.06 | 69.28 | 70.395 | 69.28 | 145598 |
| 1774305000 | 69.93 | 0.7 | 1.01 | 70.5 | 70.82 | 69.9 | 224716 |
| 1774045800 | 69.23 | -0.32 | -0.45 | 69.09 | 69.54 | 68.775 | 129714 |
| 1773959400 | 69.545 | 0 | 0.01 | 69.07 | 69.85 | 68.88 | 262684 |
| 1773873000 | 69.54 | -0.86 | -1.22 | 70.04 | 70.526 | 69.47 | 143337 |
| 1773786600 | 70.4 | 0.4 | 0.57 | 70.51 | 71.23 | 70.36 | 236253 |
| 1773700200 | 70 | 0.61 | 0.88 | 69.78 | 70.53 | 69.78 | 117796 |
| 1773441000 | 69.39 | -0.02 | -0.03 | 69.72 | 70.23 | 69.39 | 169155 |
| 1773354600 | 69.41 | -1.13 | -1.60 | 69.7 | 69.86 | 69.33 | 188023 |
| 1773268200 | 70.54 | -0.62 | -0.87 | 70.98 | 71.18 | 69.915 | 167803 |
| 1773181800 | 71.16 | -0.37 | -0.52 | 71.5 | 72.0799 | 70.72 | 153150 |
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.
