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 | 0.65 | 0.883872722328 | 73.54 | 74.72 | 73.35 | 138074 | 73.82148593 | SP |
| 4 | 0.29 | 0.392422192152 | 73.9 | 75.11 | 72.705 | 155857 | 73.89359153 | SP |
| 12 | 1.75 | 2.4157923799 | 72.44 | 75.11 | 71.972 | 116980 | 73.8215314 | SP |
| 26 | 2.94 | 4.12631578947 | 71.25 | 75.11 | 69.2112 | 112561 | 72.34591707 | SP |
| 52 | 7.95 | 12.0018115942 | 66.24 | 75.11 | 65.56 | 118361 | 70.47163804 | SP |
| 156 | 21.84 | 41.7191977077 | 52.35 | 75.11 | 52.01 | 123075 | 64.75096414 | SP |
| 260 | 25.14 | 51.25382263 | 49.05 | 75.11 | 46.15 | 96789 | 61.1931091 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 74.08 | 0.18 | 0.24 | 73.95 | 74.72 | 73.95 | 94915 |
| 1783031400 | 73.9 | 0.27 | 0.37 | 73.82 | 74.2492 | 73.35 | 88039 |
| 1782945000 | 73.63 | -0.17 | -0.23 | 73.56 | 73.9 | 73.44 | 138315 |
| 1782858600 | 73.8 | 0.17 | 0.23 | 73.54 | 73.9 | 73.54 | 231025 |
| 1782772200 | 73.63 | 0.56 | 0.77 | 73.34 | 73.74 | 73.08 | 640771 |
| 1782513000 | 73.07 | -0.43 | -0.59 | 73.24 | 73.5 | 73.03 | 148450 |
| 1782426600 | 73.5 | -0.42 | -0.57 | 74.08 | 74.08 | 73.46 | 93701 |
| 1782340200 | 73.92 | -0.34 | -0.46 | 74.19 | 74.5799 | 73.85 | 181379 |
| 1782253800 | 74.26 | -0.6 | -0.80 | 74.1 | 74.68 | 74.03 | 146965 |
| 1782167400 | 74.86 | 0.36 | 0.48 | 74.68 | 75.11 | 74.68 | 195182 |
| 1781821800 | 74.5 | 0.09 | 0.12 | 74.88 | 75.06 | 74.4001 | 62653 |
| 1781735400 | 74.41 | -0.34 | -0.45 | 74.86 | 75.02 | 74.25 | 114328 |
| 1781649000 | 74.75 | 0.02 | 0.03 | 74.92 | 75.09 | 74.7001 | 118997 |
| 1781562600 | 74.73 | 0.66 | 0.89 | 74.84 | 74.8699 | 74.43 | 134811 |
| 1781303400 | 74.07 | 0.36 | 0.49 | 73.74 | 74.1557 | 73.7 | 61770 |
| 1781217000 | 73.71 | 0.73 | 1.00 | 73.11 | 73.8799 | 73.11 | 90674 |
| 1781130600 | 72.98 | -0.45 | -0.61 | 73.05 | 73.4 | 72.93 | 140471 |
| 1781044200 | 73.43 | -0.17 | -0.23 | 73.9 | 73.9 | 72.705 | 122984 |
| 1780957800 | 73.6 | -0.35 | -0.47 | 74.31 | 74.33 | 73.54 | 129663 |
| 1780698600 | 73.95 | -0.93 | -1.24 | 74.61 | 74.75 | 73.86 | 132398 |
| 1780612200 | 74.875 | 0.17 | 0.22 | 74.54 | 75.06 | 74.54 | 103212 |
| 1780525800 | 74.71 | 0.09 | 0.12 | 74.56 | 74.91 | 74.37 | 92189 |
| 1780439400 | 74.62 | 0.5 | 0.67 | 74.21 | 74.7799 | 74.2 | 123411 |
| 1780353000 | 74.12 | -0.27 | -0.36 | 74.27 | 74.4999 | 74.08 | 55019 |
| 1780093800 | 74.39 | -0.06 | -0.08 | 74.4 | 74.7099 | 74.31 | 104263 |
| 1780007400 | 74.45 | -0.04 | -0.05 | 74.36 | 74.57 | 74.26 | 77816 |
| 1779921000 | 74.49 | -0.24 | -0.32 | 74.62 | 74.8229 | 74.34 | 188289 |
| 1779834600 | 74.73 | 0.08 | 0.11 | 74.67 | 74.9499 | 74.53 | 64723 |
| 1779489000 | 74.65 | 0.23 | 0.31 | 74.47 | 74.78 | 74.34 | 67043 |
| 1779402600 | 74.42 | 0.1 | 0.13 | 74.21 | 74.5074 | 73.92 | 73720 |
| 1779316200 | 74.32 | 0.29 | 0.39 | 74.21 | 74.54 | 74.0401 | 164220 |
| 1779229800 | 74.03 | -0.28 | -0.38 | 74.17 | 74.45 | 73.9886 | 139111 |
| 1779143400 | 74.31 | 0.06 | 0.08 | 74.3 | 74.56 | 74.15 | 66851 |
| 1778884200 | 74.25 | 0.06 | 0.08 | 74.01 | 74.38 | 73.895 | 136467 |
| 1778797800 | 74.19 | -0.05 | -0.07 | 74.17 | 74.5192 | 74.1 | 96169 |
| 1778711400 | 74.24 | 0.11 | 0.15 | 74.14 | 74.39 | 73.96 | 123703 |
| 1778625000 | 74.13 | 0.08 | 0.11 | 73.99 | 74.1917 | 73.62 | 156228 |
| 1778538600 | 74.05 | -0.21 | -0.28 | 74.21 | 74.5199 | 74.05 | 67511 |
| 1778279400 | 74.26 | 0.71 | 0.97 | 74.06 | 74.47 | 74.03 | 74015 |
| 1778193000 | 73.55 | -0.44 | -0.59 | 73.86 | 74.05 | 73.55 | 91165 |
| 1778106600 | 73.99 | 0.11 | 0.15 | 74.11 | 74.79 | 73.9 | 97032 |
| 1778020200 | 73.88 | 0.64 | 0.87 | 73.49 | 74.03 | 73.25 | 85435 |
| 1777933800 | 73.24 | -0.41 | -0.56 | 73.46 | 73.52 | 72.9757 | 74064 |
| 1777674600 | 73.6531 | -0.14 | -0.19 | 73.9 | 74.0813 | 73.54 | 139814 |
| 1777588200 | 73.79 | 0.51 | 0.70 | 73.47 | 73.8799 | 73.2801 | 147929 |
| 1777501800 | 73.28 | 0.4 | 0.55 | 72.94 | 73.43 | 72.94 | 69849 |
| 1777415400 | 72.88 | -0.04 | -0.05 | 73.1 | 73.16 | 72.81 | 103451 |
| 1777329000 | 72.92 | 0.04 | 0.05 | 72.8 | 73.34 | 72.8 | 71799 |
| 1777069800 | 72.88 | 0.18 | 0.25 | 72.72 | 72.9195 | 72.575 | 67364 |
| 1776983400 | 72.7 | 0.23 | 0.32 | 72.47 | 72.91 | 72.4 | 91596 |
| 1776897000 | 72.47 | 0.26 | 0.36 | 72.68 | 72.68 | 72.33 | 71842 |
| 1776810600 | 72.21 | -0.36 | -0.50 | 72.56 | 72.87 | 72.21 | 54865 |
| 1776724200 | 72.57 | 0.16 | 0.22 | 72.45 | 72.7 | 72.44 | 63840 |
| 1776465000 | 72.41 | 0.24 | 0.33 | 72.28 | 72.68 | 72.09 | 86176 |
| 1776378600 | 72.17 | -0.11 | -0.15 | 72.1 | 72.36 | 71.972 | 89758 |
| 1776292200 | 72.28 | -0.33 | -0.45 | 72.48 | 72.48 | 72.0771 | 92902 |
| 1776205800 | 72.605 | 0.08 | 0.10 | 72.44 | 72.67 | 72.1494 | 127101 |
| 1776119400 | 72.53 | 0.2 | 0.28 | 72.12 | 72.58 | 71.95 | 53794 |
| 1775860200 | 72.33 | -0.06 | -0.08 | 72.42 | 72.529 | 72.1 | 94719 |
| 1775773800 | 72.39 | 0.71 | 0.99 | 71.68 | 72.4499 | 71.68 | 162274 |
| 1775687400 | 71.68 | 1.09 | 1.54 | 71.39 | 71.8 | 71.34 | 124303 |
| 1775601000 | 70.59 | 0.01 | 0.01 | 70.57 | 70.78 | 70.41 | 73273 |
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.
