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 | 0.89 | 1.11837145011 | 79.58 | 80.65 | 79.2592 | 433490 | 79.9783168 | SP |
| 4 | 2.62 | 3.36544637123 | 77.85 | 80.65 | 76.525 | 416595 | 79.08122317 | SP |
| 12 | 6.01 | 8.07144775719 | 74.46 | 80.65 | 74.25 | 441979 | 77.17002351 | SP |
| 26 | 6.11 | 8.21678321678 | 74.36 | 80.65 | 70.04 | 446820 | 75.51926212 | SP |
| 52 | 13.87 | 20.8258258258 | 66.6 | 80.65 | 64.4 | 376118 | 72.84795729 | SP |
| 156 | 27.67 | 52.4053030303 | 52.8 | 80.65 | 48.47 | 270650 | 67.02084665 | SP |
| 260 | 30.37 | 60.618762475 | 50.1 | 80.65 | 45.7338 | 184381 | 65.82494214 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 80.55 | 0.37 | 0.46 | 80.45 | 80.65 | 80.15 | 392357 |
| 1783031400 | 80.18 | 0.35 | 0.44 | 80.22 | 80.4686 | 79.645 | 387998 |
| 1782945000 | 79.83 | 0.42 | 0.53 | 79.53 | 80.3199 | 79.325 | 569981 |
| 1782858600 | 79.41 | -0.1 | -0.13 | 79.58 | 79.61 | 79.2592 | 383622 |
| 1782772200 | 79.51 | 0.51 | 0.65 | 79.34 | 79.575 | 79.21 | 318757 |
| 1782513000 | 79 | -0.51 | -0.64 | 79.17 | 79.58 | 78.92 | 406234 |
| 1782426600 | 79.51 | 0.71 | 0.90 | 79.73 | 80.26 | 79.37 | 335352 |
| 1782340200 | 78.8 | 0.08 | 0.10 | 78.88 | 79.3 | 78.5 | 621973 |
| 1782253800 | 78.72 | -0.78 | -0.98 | 78.39 | 78.96 | 78.17 | 623564 |
| 1782167400 | 79.5 | 0.1 | 0.13 | 79.66 | 79.825 | 79.36 | 329336 |
| 1781821800 | 79.4 | 0.49 | 0.62 | 79.8 | 79.82 | 79.31 | 326426 |
| 1781735400 | 78.91 | -0.88 | -1.10 | 79.77 | 80.17 | 78.76 | 363823 |
| 1781649000 | 79.79 | 0.09 | 0.11 | 80.03 | 80.33 | 79.735 | 359310 |
| 1781562600 | 79.7 | 0.92 | 1.17 | 79.65 | 80.03 | 79.595 | 427694 |
| 1781303400 | 78.78 | 0.72 | 0.92 | 78.47 | 79.06 | 78.16 | 324151 |
| 1781217000 | 78.06 | 1.37 | 1.79 | 77.15 | 78.25 | 76.81 | 420762 |
| 1781130600 | 76.69 | -1.15 | -1.48 | 77.58 | 78.02 | 76.69 | 389781 |
| 1781044200 | 77.84 | 0.61 | 0.79 | 77.85 | 78.25 | 76.525 | 517591 |
| 1780957800 | 77.23 | 0.1 | 0.13 | 77.63 | 77.8 | 77.17 | 584888 |
| 1780698600 | 77.13 | -1.26 | -1.61 | 78.07 | 78.12 | 76.96 | 440192 |
| 1780612200 | 78.39 | 0.77 | 0.99 | 78 | 78.52 | 78 | 305608 |
| 1780525800 | 77.62 | -0.16 | -0.21 | 77.6 | 77.85 | 77.5701 | 349556 |
| 1780439400 | 77.78 | 0.49 | 0.63 | 77.42 | 77.895 | 77.34 | 379859 |
| 1780353000 | 77.29 | -0.22 | -0.28 | 77.07 | 77.495 | 77.01 | 323727 |
| 1780093800 | 77.51 | -0.07 | -0.09 | 77.62 | 77.635 | 77.35 | 534883 |
| 1780007400 | 77.58 | 0.1 | 0.13 | 77.37 | 77.73 | 77.16 | 2030671 |
| 1779921000 | 77.48 | 0.13 | 0.17 | 77.65 | 77.655 | 77.28 | 431249 |
| 1779834600 | 77.35 | 0.66 | 0.86 | 77.21 | 77.42 | 77.12 | 400834 |
| 1779489000 | 76.69 | 0.43 | 0.56 | 76.56 | 76.9059 | 76.54 | 253638 |
| 1779402600 | 76.26 | 0.18 | 0.24 | 75.79 | 76.34235 | 75.37 | 472025 |
| 1779316200 | 76.08 | 0.64 | 0.85 | 75.72 | 76.11 | 75.37 | 535801 |
| 1779229800 | 75.44 | -0.31 | -0.41 | 75.42 | 75.87 | 75.14 | 306744 |
| 1779143400 | 75.75 | 0.24 | 0.32 | 75.67 | 76.01 | 75.37 | 401857 |
| 1778884200 | 75.51 | -1.03 | -1.35 | 76.11 | 76.11 | 75.48 | 306950 |
| 1778797800 | 76.54 | 0.15 | 0.20 | 76.49 | 76.84 | 76.4 | 461609 |
| 1778711400 | 76.39 | 0.08 | 0.10 | 76.29 | 76.52 | 75.98 | 333608 |
| 1778625000 | 76.31 | -0.12 | -0.16 | 76.29 | 76.42 | 75.7459 | 591182 |
| 1778538600 | 76.43 | 0.15 | 0.20 | 76.45 | 76.61 | 76.29 | 422965 |
| 1778279400 | 76.28 | 0.04 | 0.05 | 76.4 | 76.5 | 76.17 | 314805 |
| 1778193000 | 76.24 | -0.62 | -0.81 | 76.86 | 76.97 | 76.05 | 530436 |
| 1778106600 | 76.86 | 0.81 | 1.07 | 76.65 | 77.03 | 76.55 | 300108 |
| 1778020200 | 76.05 | 0.47 | 0.62 | 75.68 | 76.22 | 75.68 | 652934 |
| 1777933800 | 75.58 | -0.4 | -0.53 | 75.87 | 76.245 | 75.51 | 306247 |
| 1777674600 | 75.98 | -0.33 | -0.43 | 76.34 | 76.4683 | 75.975 | 315454 |
| 1777588200 | 76.31 | 1.08 | 1.44 | 75.27 | 76.38 | 75.165 | 761788 |
| 1777501800 | 75.23 | 0.12 | 0.16 | 75.41 | 75.47 | 75.0499 | 329662 |
| 1777415400 | 75.11 | -0.11 | -0.15 | 75.35 | 75.44 | 74.94 | 220316 |
| 1777329000 | 75.22 | -0.03 | -0.04 | 75.2 | 75.58 | 75.19 | 309184 |
| 1777069800 | 75.25 | -0.33 | -0.44 | 75.64 | 75.64 | 75.13 | 300022 |
| 1776983400 | 75.58 | 0.33 | 0.44 | 75.38 | 75.85 | 74.97 | 302383 |
| 1776897000 | 75.25 | 0.06 | 0.08 | 75.73 | 75.74 | 75.11 | 975621 |
| 1776810600 | 75.19 | -0.4 | -0.53 | 75.76 | 76.06 | 75.085 | 532229 |
| 1776724200 | 75.59 | 0.01 | 0.01 | 75.49 | 75.75 | 75.4461 | 358201 |
| 1776465000 | 75.58 | 0.86 | 1.15 | 75.11 | 75.93 | 75.11 | 435361 |
| 1776378600 | 74.72 | 0.16 | 0.21 | 74.58 | 74.96 | 74.53 | 280769 |
| 1776292200 | 74.56 | -0.21 | -0.28 | 74.9 | 74.93 | 74.35 | 322709 |
| 1776205800 | 74.77 | 0.17 | 0.23 | 74.46 | 74.885 | 74.25 | 278021 |
| 1776119400 | 74.6 | 0.72 | 0.97 | 73.67 | 74.6 | 73.62 | 284354 |
| 1775860200 | 73.88 | -0.55 | -0.74 | 74.53 | 74.53 | 73.795 | 375352 |
| 1775773800 | 74.43 | 0.36 | 0.49 | 73.92 | 74.5797 | 73.89 | 404480 |
| 1775687400 | 74.07 | 1.71 | 2.36 | 73.65 | 74.075 | 73.57 | 394687 |
| 1775601000 | 72.36 | -0.03 | -0.04 | 72.25 | 72.49 | 71.9879 | 253270 |
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.
