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 | -0.33 | -0.468483816014 | 70.44 | 72.9775 | 68.015 | 230657 | 70.5890591 | SP |
| 4 | -4.63 | -6.19480867006 | 74.74 | 76.75 | 61.59 | 185929 | 69.75483612 | SP |
| 12 | -8.85 | -11.2082066869 | 78.96 | 82.83 | 61.59 | 180683 | 74.967457 | SP |
| 26 | -1.47 | -2.05364626991 | 71.58 | 82.83 | 61.59 | 131203 | 74.66034657 | SP |
| 52 | 8.55 | 13.8888888889 | 61.56 | 82.83 | 58.33 | 112153 | 70.1216749 | SP |
| 156 | 12.4 | 21.4867440652 | 57.71 | 82.83 | 40.65 | 112968 | 57.41933053 | SP |
| 260 | 30.74 | 78.0797561595 | 39.37 | 82.83 | 37.551 | 149534 | 56.31710531 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 70.11 | -0.39 | -0.55 | 70.91 | 70.98 | 69.7496 | 79880 |
| 1744842600 | 70.5 | -1.08 | -1.51 | 70.71 | 71.6656 | 69.5397 | 769178 |
| 1744756200 | 71.58 | 0.48 | 0.68 | 71.41 | 72.0263 | 71.2 | 68629 |
| 1744669800 | 71.1 | -0.01 | -0.01 | 72.61 | 72.9775 | 70.5595 | 69258 |
| 1744410600 | 71.11 | 1.17 | 1.67 | 69.66 | 71.28 | 69.2101 | 106770 |
| 1744324200 | 69.94 | -2.32 | -3.21 | 70.44 | 70.86 | 68.015 | 139452 |
| 1744237800 | 72.26 | 7.4 | 11.41 | 64.92 | 72.5701 | 64.769999 | 405719 |
| 1744151400 | 64.86 | -0.08 | -0.12 | 67.69 | 68.33 | 64.09 | 376954 |
| 1744065000 | 64.94 | 0.26 | 0.40 | 62.59 | 67.36 | 61.59 | 331757 |
| 1743805800 | 64.68 | -4.41 | -6.38 | 66.89 | 67.18 | 64.301 | 366524 |
| 1743719400 | 69.09 | -4.15 | -5.67 | 70.16 | 71.18 | 68.92 | 185237 |
| 1743633000 | 73.24 | 0.88 | 1.22 | 71.29 | 73.61 | 71.27 | 105497 |
| 1743546600 | 72.36 | 0.56 | 0.78 | 71.57 | 72.45 | 71 | 55166 |
| 1743460200 | 71.8 | -0.6 | -0.83 | 71.21 | 71.87 | 70.1901 | 190832 |
| 1743201000 | 72.4 | -1.44 | -1.95 | 73.53 | 73.71 | 71.9 | 134991 |
| 1743114600 | 73.84 | -1.19 | -1.59 | 74.76 | 74.7824 | 73.7159 | 70723 |
| 1743028200 | 75.03 | -1.46 | -1.91 | 76.32 | 76.42 | 74.7041 | 56610 |
| 1742941800 | 76.49 | 0.83 | 1.10 | 75.99 | 76.75 | 75.83 | 74680 |
| 1742855400 | 75.66 | 1.2 | 1.61 | 75.41 | 75.86 | 75.32 | 86800 |
| 1742596200 | 74.46 | -0.04 | -0.05 | 73.77 | 74.6 | 73.3238 | 53241 |
| 1742509800 | 74.5 | -1.01 | -1.34 | 74.74 | 75.56 | 74.3006 | 70566 |
| 1742423400 | 75.51 | 0.99 | 1.33 | 74.69 | 76.2 | 74.6775 | 84162 |
| 1742337000 | 74.52 | -0.5 | -0.67 | 74.61 | 74.74 | 73.7951 | 80499 |
| 1742250600 | 75.02 | 1.14 | 1.54 | 73.47 | 75.645 | 73.47 | 115752 |
| 1741991400 | 73.88 | 2.35 | 3.29 | 72.65 | 73.97 | 72.645 | 96797 |
| 1741905000 | 71.53 | -1.72 | -2.35 | 72.63 | 72.88 | 71.26 | 108784 |
| 1741818600 | 73.25 | 0.29 | 0.40 | 74.08 | 74.41 | 72.85 | 214447 |
| 1741732200 | 72.96 | 0.83 | 1.15 | 72.02 | 74 | 71.93 | 143463 |
| 1741645800 | 72.13 | -3.01 | -4.01 | 73.72 | 73.855 | 71.59 | 175359 |
| 1741390200 | 75.14 | 1.09 | 1.47 | 74.08 | 75.305 | 72.94 | 190609 |
| 1741303800 | 74.05 | -2.34 | -3.06 | 75.11 | 76.11 | 73.86 | 140079 |
| 1741217400 | 76.39 | 1 | 1.33 | 75.12 | 76.6171 | 74.42 | 164326 |
| 1741131000 | 75.39 | 0.68 | 0.91 | 74.43 | 76.6399 | 73.78 | 299650 |
| 1741044600 | 74.71 | -1.65 | -2.16 | 77.37 | 77.57 | 74.25 | 285334 |
| 1740785400 | 76.36 | 0.78 | 1.03 | 75.31 | 76.43 | 74.95 | 166013 |
| 1740699000 | 75.58 | -1.64 | -2.12 | 78 | 78.17 | 75.58 | 98895 |
| 1740612600 | 77.22 | 0.71 | 0.93 | 76.84 | 78 | 76.84 | 93005 |
| 1740526200 | 76.51 | -0.64 | -0.83 | 77.05 | 77.05 | 75.54 | 204570 |
| 1740439800 | 77.15 | -1.26 | -1.61 | 78.51 | 78.51 | 76.46 | 162592 |
| 1740180600 | 78.41 | -2.18 | -2.71 | 80.46 | 80.46 | 78.19 | 347598 |
| 1740094200 | 80.59 | -1.39 | -1.70 | 81.43 | 81.46 | 79.23 | 218082 |
| 1740007800 | 81.98 | -0.68 | -0.82 | 82.54 | 82.54 | 81.4 | 116933 |
| 1739921400 | 82.66 | 0.09 | 0.11 | 82.68 | 82.68 | 81.9348 | 163680 |
| 1739575800 | 82.57 | -0.25 | -0.30 | 82.69 | 82.83 | 81.97 | 195134 |
| 1739489400 | 82.82 | 0.97 | 1.19 | 82.5 | 82.82 | 81.72 | 130262 |
| 1739403000 | 81.85 | 0.14 | 0.17 | 80.65 | 81.8889 | 80.471 | 139032 |
| 1739316600 | 81.71 | -0.61 | -0.74 | 82.01 | 82.01 | 81.285 | 240574 |
| 1739230200 | 82.32 | 1.72 | 2.13 | 81.61 | 82.495 | 81.2337 | 228320 |
| 1738971000 | 80.6 | 0.49 | 0.61 | 81.17 | 81.64 | 80.48 | 159605 |
| 1738884600 | 80.11 | -0.63 | -0.78 | 80.93 | 80.93 | 79.625 | 156129 |
| 1738798200 | 80.74 | 1.22 | 1.53 | 79.9 | 80.81 | 79.4204 | 128387 |
| 1738711800 | 79.52 | 0.96 | 1.22 | 78.56 | 79.57 | 78.51 | 87577 |
| 1738625400 | 78.56 | -0.49 | -0.62 | 77.48 | 78.9 | 77.23 | 362412 |
| 1738366200 | 79.05 | 0.08 | 0.10 | 79.47 | 80.16 | 78.88 | 146624 |
| 1738279800 | 78.97 | 1.09 | 1.40 | 78.87 | 79.71 | 78.585 | 190856 |
| 1738193400 | 77.88 | -0.72 | -0.92 | 78.82 | 78.82 | 77.5 | 138986 |
| 1738107000 | 78.6 | 2.03 | 2.65 | 77.09 | 78.73 | 76.3 | 512687 |
| 1738020600 | 76.57 | -2.07 | -2.63 | 76.43 | 77.91 | 75.9 | 196672 |
| 1737761400 | 78.64 | -0.19 | -0.24 | 78.96 | 79.31 | 78.44 | 77171 |
| 1737675000 | 78.83 | 0 | 0.00 | 78.83 | 78.83 | 78.83 | 0 |
| 1737588600 | 78.83 | 0.61 | 0.78 | 78.82 | 79.12 | 78.1401 | 127382 |
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
