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 | -1.67 | -2.0515970516 | 81.4 | 82.06 | 78.39 | 192529 | 80.02173304 | SP |
| 4 | -0.36 | -0.449494318891 | 80.09 | 83.4 | 76.54 | 281119 | 80.48869422 | SP |
| 12 | 16.39 | 25.8762235554 | 63.34 | 83.4 | 63.25 | 275491 | 75.59587797 | SP |
| 26 | 10.35 | 14.917843759 | 69.38 | 83.4 | 61.25 | 250808 | 71.86780328 | SP |
| 52 | 20.32 | 34.2029961286 | 59.41 | 83.4 | 59.0601 | 221778 | 68.98914223 | SP |
| 156 | 30.38 | 61.5602836879 | 49.35 | 83.4 | 43.02 | 139576 | 65.65438603 | SP |
| 260 | 30.38 | 61.5602836879 | 49.35 | 83.4 | 43.02 | 139576 | 65.65438603 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 79.73 | 0.74 | 0.94 | 80.58 | 80.58 | 78.695 | 244137 |
| 1782340200 | 78.99 | -0.02 | -0.03 | 79.27 | 79.835 | 78.39 | 190818 |
| 1782253800 | 79.01 | -2.24 | -2.76 | 78.85 | 79.83 | 78.83 | 235814 |
| 1782167400 | 81.25 | -0.08 | -0.10 | 81.47 | 82.06 | 80.81 | 173934 |
| 1781821800 | 81.33 | 1.46 | 1.83 | 81.4 | 81.64 | 80.735 | 169550 |
| 1781735400 | 79.87 | -0.83 | -1.03 | 81.28 | 81.54 | 79.785 | 178100 |
| 1781649000 | 80.7 | -1.34 | -1.63 | 81.98 | 82.1686 | 80.69 | 730513 |
| 1781562600 | 82.04 | 2.44 | 3.06 | 81.5 | 82.15 | 81.28 | 176678 |
| 1781303400 | 79.605 | 0.17 | 0.21 | 79.3 | 79.975 | 78.66 | 209583 |
| 1781217000 | 79.44 | 2.16 | 2.80 | 77.62 | 79.585 | 77.27 | 350359 |
| 1781130600 | 77.28 | -1.72 | -2.18 | 78.1 | 79.3582 | 77.26 | 275584 |
| 1781044200 | 79 | -0.63 | -0.79 | 80.35 | 80.9399 | 76.54 | 341159 |
| 1780957800 | 79.63 | 0.97 | 1.23 | 79.79 | 80.25 | 79.37 | 591214 |
| 1780698600 | 78.66 | -3.62 | -4.40 | 81.27 | 81.27 | 78.405 | 243556 |
| 1780612200 | 82.28 | -0.27 | -0.33 | 81.61 | 82.59 | 81.4401 | 187643 |
| 1780525800 | 82.55 | -0.6 | -0.72 | 83.29 | 83.29 | 81.95 | 275599 |
| 1780439400 | 83.15 | -0.01 | -0.01 | 83.15 | 83.21 | 82.66 | 367376 |
| 1780353000 | 83.16 | 1.22 | 1.49 | 82.31 | 83.4 | 82.18 | 276854 |
| 1780093800 | 81.94 | 1.11 | 1.37 | 81.48 | 81.96 | 81.26 | 173406 |
| 1780007400 | 80.83 | 0.93 | 1.16 | 80.09 | 80.97 | 79.61 | 193517 |
| 1779921000 | 79.9 | -0.2 | -0.25 | 80.7 | 80.7 | 79.52 | 191640 |
| 1779834600 | 80.1 | 1.78 | 2.27 | 79.49 | 80.25 | 79.27 | 157675 |
| 1779489000 | 78.32 | 0.59 | 0.76 | 78.36 | 78.72 | 78.1635 | 182737 |
| 1779402600 | 77.73 | 0.51 | 0.66 | 77.01 | 77.9738 | 76.91 | 150756 |
| 1779316200 | 77.22 | 1.55 | 2.05 | 76.14 | 77.24 | 75.895 | 313345 |
| 1779229800 | 75.67 | -0.56 | -0.73 | 75.56 | 76.205 | 75.1 | 129060 |
| 1779143400 | 76.23 | -0.54 | -0.70 | 76.91 | 76.91 | 75.585 | 155876 |
| 1778884200 | 76.77 | -1.25 | -1.60 | 77.02 | 77.44 | 76.49 | 169874 |
| 1778797800 | 78.02 | 0.72 | 0.93 | 77.28 | 78.14 | 77.2232 | 147102 |
| 1778711400 | 77.3 | 0.58 | 0.76 | 77.01 | 77.5524 | 76.2501 | 372861 |
| 1778625000 | 76.72 | -0.43 | -0.56 | 76.5 | 76.81 | 75.5148 | 336640 |
| 1778538600 | 77.15 | 0.11 | 0.14 | 76.84 | 77.5471 | 76.7861 | 256636 |
| 1778279400 | 77.04 | 0.95 | 1.25 | 76.535 | 77.12 | 76.44 | 174023 |
| 1778193000 | 76.09 | -0.31 | -0.41 | 76.76 | 76.98 | 75.69 | 460986 |
| 1778106600 | 76.4 | 1.78 | 2.39 | 75.62 | 76.42 | 75.44 | 393424 |
| 1778020200 | 74.62 | 0.86 | 1.17 | 74.58 | 74.795 | 74.325 | 436221 |
| 1777933800 | 73.76 | 0.14 | 0.19 | 73.9 | 74.2199 | 73.31 | 255681 |
| 1777674600 | 73.62 | 0.49 | 0.67 | 73.34 | 73.87 | 73.34 | 336831 |
| 1777588200 | 73.13 | 0.7 | 0.97 | 72.65 | 73.21 | 71.92 | 482692 |
| 1777501800 | 72.43 | 0.26 | 0.36 | 72.57 | 72.57 | 71.965 | 392923 |
| 1777415400 | 72.17 | -1.09 | -1.49 | 72.205 | 72.6364 | 71.68 | 126180 |
| 1777329000 | 73.26 | -0.03 | -0.04 | 73.18 | 73.27 | 72.7 | 215070 |
| 1777069800 | 73.29 | 1.15 | 1.59 | 72.7 | 73.41 | 72.5 | 241485 |
| 1776983400 | 72.14 | -1.01 | -1.37 | 72.69 | 72.81 | 71.35 | 387683 |
| 1776897000 | 73.145 | 1.21 | 1.69 | 72.68 | 73.1742 | 72.38 | 182884 |
| 1776810600 | 71.93 | -0.34 | -0.47 | 72.46 | 72.77 | 71.75 | 400491 |
| 1776724200 | 72.27 | -0.06 | -0.08 | 72.23 | 72.39 | 71.77 | 280414 |
| 1776465000 | 72.33 | 0.9 | 1.26 | 72.16 | 72.56 | 72.06 | 247341 |
| 1776378600 | 71.43 | 0.17 | 0.24 | 71.57 | 71.6699 | 71 | 461783 |
| 1776292200 | 71.26 | 0.7 | 0.99 | 70.75 | 71.2798 | 70.45 | 106304 |
| 1776205800 | 70.56 | 1.29 | 1.86 | 69.83 | 70.62 | 69.8 | 194209 |
| 1776119400 | 69.27 | 1.26 | 1.85 | 67.78 | 69.27 | 67.78 | 158107 |
| 1775860200 | 68.01 | 0.06 | 0.09 | 68.3 | 68.343244 | 67.88 | 144039 |
| 1775773800 | 67.95 | 0.29 | 0.43 | 67.65 | 67.9996 | 67.15 | 469816 |
| 1775687400 | 67.66 | 2.21 | 3.38 | 68.17 | 68.3 | 67.25 | 250175 |
| 1775601000 | 65.45 | 0.2 | 0.31 | 64.97 | 65.47 | 64.33 | 371891 |
| 1775514600 | 65.25 | 0.36 | 0.55 | 65.019999 | 65.329899 | 64.9 | 358985 |
| 1775169000 | 64.894999 | 0.09 | 0.15 | 63.34 | 65.14 | 63.25 | 267899 |
| 1775082600 | 64.8 | 0.83 | 1.30 | 64.739999 | 65.36 | 64.45 | 203996 |
| 1774996200 | 63.97 | 2.38 | 3.86 | 62.29 | 64.0558 | 62.29 | 270986 |
| 1774909800 | 61.59 | -0.81 | -1.30 | 62.88 | 63.04 | 61.25 | 220576 |
| 1774650600 | 62.4 | -1.21 | -1.90 | 63.27 | 63.27 | 62.2593 | 162156 |
| 1774564200 | 63.61 | -2 | -3.05 | 65 | 65.06 | 63.56 | 156008 |
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.
