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 | -3.1669 | -3.84986627766 | 82.26 | 82.75 | 77.62 | 4170 | 81.39807743 | SP |
| 4 | -0.4969 | -0.624324663902 | 79.59 | 82.75 | 74.37 | 3801 | 78.87791222 | SP |
| 12 | 12.3131 | 18.4383048817 | 66.78 | 82.75 | 66.45 | 2442 | 76.9620917 | SP |
| 26 | 16.4731 | 26.3064516129 | 62.62 | 82.75 | 62.36 | 3628 | 70.82174011 | SP |
| 52 | 24.4631 | 44.7796082738 | 54.63 | 82.75 | 53.9204 | 2243 | 68.94119985 | SP |
| 156 | 30.8731 | 64.0255080879 | 48.22 | 82.75 | 42.18 | 1220 | 66.48838236 | SP |
| 260 | 30.8731 | 64.0255080879 | 48.22 | 82.75 | 42.18 | 1220 | 66.48838236 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 79.0931 | 0.91 | 1.16 | 79.95 | 79.95 | 79.0931 | 899 |
| 1782340200 | 78.1881 | -0.07 | -0.09 | 78.18 | 78.4 | 77.62 | 1113 |
| 1782253800 | 78.2564 | -4.19 | -5.09 | 78.17 | 78.725 | 78.17 | 2333 |
| 1782167400 | 82.45 | 0.4 | 0.49 | 82.26 | 82.75 | 82.215 | 12334 |
| 1781821800 | 82.0511 | 2.3 | 2.88 | 81.03 | 82.065 | 81.03 | 1047 |
| 1781735400 | 79.7553 | 0.22 | 0.28 | 80.36 | 80.95 | 79.7553 | 6569 |
| 1781649000 | 79.5315 | -1.05 | -1.31 | 80.55 | 80.55 | 79.51 | 745 |
| 1781562600 | 80.5849 | 2.04 | 2.59 | 80.09 | 80.73 | 80.09 | 1593 |
| 1781303400 | 78.5496 | 0.1 | 0.13 | 78.41 | 78.7 | 78.07 | 2699 |
| 1781217000 | 78.4466 | 3.21 | 4.26 | 75.84 | 78.4466 | 75.84 | 2643 |
| 1781130600 | 75.2412 | -1.06 | -1.39 | 75.98 | 77.08 | 75.2412 | 1603 |
| 1781044200 | 76.3033 | -0.03 | -0.03 | 77.64 | 77.64 | 74.37 | 17050 |
| 1780957800 | 76.3288 | 1.28 | 1.71 | 76.49 | 76.52 | 76.2 | 1317 |
| 1780698600 | 75.0466 | -5.02 | -6.27 | 77.22 | 77.22 | 75.0466 | 5739 |
| 1780612200 | 80.0658 | -0.62 | -0.77 | 79.07 | 80.3 | 79.07 | 3116 |
| 1780525800 | 80.6891 | -0.97 | -1.18 | 81.32 | 81.32 | 80.585 | 2619 |
| 1780439400 | 81.6561 | 0.8 | 0.98 | 80.93 | 81.6699 | 80.93 | 1504 |
| 1780353000 | 80.8611 | 1.4 | 1.76 | 79.92 | 81.03 | 79.92 | 4216 |
| 1780093800 | 79.46 | 0.03 | 0.03 | 79.59 | 79.59 | 79.151 | 3071 |
| 1780007400 | 79.4337 | 0.13 | 0.16 | 78.53 | 79.63 | 78.53 | 3122 |
| 1779921000 | 79.3037 | 0.12 | 0.15 | 79.75 | 79.75 | 79.21 | 3795 |
| 1779834600 | 79.1826 | 2.93 | 3.84 | 78.26 | 79.1826 | 78.26 | 7701 |
| 1779489000 | 76.2532 | -0.03 | -0.04 | 76.36 | 76.48 | 76.2532 | 5901 |
| 1779402600 | 76.2809 | 0.42 | 0.56 | 75.39 | 76.2809 | 75.39 | 387 |
| 1779316200 | 75.8594 | 1.56 | 2.11 | 74.88 | 75.91 | 74.88 | 1502 |
| 1779229800 | 74.2949 | -0.86 | -1.14 | 73.82 | 74.96 | 73.82 | 671 |
| 1779143400 | 75.1514 | -0.01 | -0.01 | 75.76 | 75.76 | 74.71 | 1107 |
| 1778884200 | 75.1567 | -2.7 | -3.47 | 75.56 | 75.56 | 75.048 | 796 |
| 1778797800 | 77.8591 | 0.32 | 0.41 | 77.55 | 78.169 | 77.55 | 501 |
| 1778711400 | 77.5406 | 1.06 | 1.38 | 77.17 | 77.77 | 76.83 | 714 |
| 1778625000 | 76.4849 | -2.05 | -2.61 | 76.68 | 76.68 | 76.03 | 1301 |
| 1778538600 | 78.5308 | 0.38 | 0.48 | 78.26 | 78.7499 | 78.26 | 1193 |
| 1778279400 | 78.1528 | 1.29 | 1.68 | 77.37 | 78.29 | 77.37 | 1556 |
| 1778193000 | 76.8586 | -1.26 | -1.61 | 78.07 | 78.07 | 76.8586 | 596 |
| 1778106600 | 78.1164 | 2.41 | 3.19 | 77.11 | 78.1164 | 77.11 | 840 |
| 1778020200 | 75.7019 | 1.4 | 1.89 | 75.05 | 75.7019 | 75.05 | 653 |
| 1777933800 | 74.2984 | -0.13 | -0.17 | 74.95 | 75.25 | 74.2984 | 3222 |
| 1777674600 | 74.4269 | 0.07 | 0.09 | 74.36 | 74.4269 | 74.36 | 127 |
| 1777588200 | 74.3617 | 1.74 | 2.39 | 73.21 | 74.3617 | 73.21 | 2929 |
| 1777501800 | 72.6267 | -0.35 | -0.48 | 73.11 | 73.28 | 72.6267 | 1145 |
| 1777415400 | 72.9783 | -0.9 | -1.21 | 72.72 | 73.08 | 72.7 | 1254 |
| 1777329000 | 73.875 | -0 | -0.00 | 74.31 | 74.31 | 73.875 | 780 |
| 1777069800 | 73.8771 | 1.34 | 1.85 | 73.65 | 73.8771 | 73.65 | 454 |
| 1776983400 | 72.5329 | -1.12 | -1.53 | 73.2 | 73.2 | 71.78 | 801 |
| 1776897000 | 73.6565 | 1 | 1.38 | 73.25 | 73.6565 | 73.25 | 746 |
| 1776810600 | 72.6548 | -1.1 | -1.50 | 73.59 | 73.94 | 72.6548 | 1630 |
| 1776724200 | 73.7583 | -0.44 | -0.59 | 73.92 | 73.92 | 73.705 | 926 |
| 1776465000 | 74.1996 | 0.95 | 1.30 | 74.43 | 74.71 | 74.1996 | 1892 |
| 1776378600 | 73.2505 | 0.33 | 0.46 | 73.32 | 73.6099 | 73.2505 | 1601 |
| 1776292200 | 72.9176 | -0.26 | -0.36 | 73.34 | 73.34 | 72.78 | 3032 |
| 1776205800 | 73.1793 | 1.13 | 1.57 | 72.72 | 73.29 | 72.72 | 1997 |
| 1776119400 | 72.0492 | 0.76 | 1.07 | 71.09 | 72.13 | 71.09 | 458 |
| 1775860200 | 71.2858 | 0.45 | 0.64 | 71.34 | 71.8099 | 71.07 | 3255 |
| 1775773800 | 70.8345 | 0.04 | 0.05 | 70.43 | 70.905 | 70.43 | 1681 |
| 1775687400 | 70.796 | 3.56 | 5.30 | 71.02 | 71.11 | 70.645 | 2558 |
| 1775601000 | 67.2358 | 0.22 | 0.32 | 67.16 | 67.2358 | 66.45 | 2436 |
| 1775514600 | 67.0198 | 0.48 | 0.72 | 66.78 | 67.46 | 66.78 | 1709 |
| 1775169000 | 66.54 | -0.53 | -0.79 | 65.379999 | 66.54 | 65.379999 | 1172 |
| 1775082600 | 67.0694 | 0.79 | 1.19 | 67.019999 | 67.74 | 66.94 | 2476 |
| 1774996200 | 66.281499 | 2.31 | 3.61 | 64.31 | 66.281499 | 64.31 | 1516 |
| 1774909800 | 63.9741 | -0.8 | -1.23 | 64.68 | 64.68 | 63.76 | 2060 |
| 1774650600 | 64.7727 | -0.35 | -0.54 | 65.04 | 65.04 | 64.61 | 1877 |
| 1774564200 | 65.1268 | -2.05 | -3.05 | 66.09 | 66.09 | 65.1268 | 771 |
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.
