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 | -4.03 | -4.88603297769 | 82.48 | 82.83 | 78.01 | 268502 | 80.55839079 | SP |
| 4 | -7.99 | -9.24340583063 | 86.44 | 88.04 | 76.36 | 555173 | 80.97197706 | SP |
| 12 | 5.91 | 8.14722911497 | 72.54 | 91.98 | 72.2 | 493098 | 83.36756935 | SP |
| 26 | 10.84 | 16.0331311936 | 67.61 | 91.98 | 64.76 | 433045 | 77.73264014 | SP |
| 52 | 40.75 | 108.090185676 | 37.7 | 91.98 | 37.7 | 401462 | 66.38565539 | SP |
| 156 | 15.97 | 25.5601792574 | 62.48 | 91.98 | 31.44 | 384099 | 53.39527099 | SP |
| 260 | 7.35 | 10.3375527426 | 71.1 | 97.13 | 31.44 | 505293 | 65.87080931 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 78.45 | -0.46 | -0.58 | 79.03 | 79.28 | 78.002 | 225719 |
| 1782340200 | 78.91 | 0.48 | 0.61 | 79.17 | 79.69 | 78.35 | 332237 |
| 1782253800 | 78.43 | -4.14 | -5.01 | 78.65 | 79.255 | 78.01 | 199911 |
| 1782167400 | 82.57 | 0.42 | 0.51 | 82.47 | 82.83 | 82.18 | 263609 |
| 1781821800 | 82.15 | -0.92 | -1.11 | 82.48 | 82.8218 | 81.93 | 278251 |
| 1781735400 | 83.07 | -0.53 | -0.63 | 83.69 | 84.69 | 82.886 | 208863 |
| 1781649000 | 83.6 | -0.48 | -0.57 | 84 | 84.7538 | 83.39 | 449145 |
| 1781562600 | 84.08 | 1.71 | 2.08 | 84.03 | 84.8 | 83.79 | 307203 |
| 1781303400 | 82.37 | 1.63 | 2.02 | 81.5 | 82.77 | 81.32 | 268373 |
| 1781217000 | 80.74 | 4.2 | 5.49 | 78 | 80.78 | 77.58 | 542562 |
| 1781130600 | 76.54 | -2.07 | -2.63 | 77.65 | 78.22 | 76.36 | 524912 |
| 1781044200 | 78.61 | 1.52 | 1.97 | 80.02 | 80.42 | 76.604 | 771979 |
| 1780957800 | 77.09 | -1.21 | -1.55 | 78.37 | 78.71 | 77.03 | 3004367 |
| 1780698600 | 78.3 | -4.98 | -5.98 | 81.55 | 81.55 | 78.02 | 488228 |
| 1780612200 | 83.28 | -1.58 | -1.86 | 83.17 | 83.57 | 82.73 | 246589 |
| 1780525800 | 84.86 | -1.54 | -1.78 | 85.51 | 85.98 | 84.66 | 293760 |
| 1780439400 | 86.4 | 0.31 | 0.36 | 85.69 | 86.58 | 85.4601 | 720767 |
| 1780353000 | 86.09 | -1.06 | -1.22 | 85.98 | 86.2 | 85 | 1105281 |
| 1780093800 | 87.15 | -0.35 | -0.40 | 87.5 | 88.04 | 87 | 233080 |
| 1780007400 | 87.5 | 1.97 | 2.30 | 86.44 | 87.74 | 85.99 | 309171 |
| 1779921000 | 85.53 | -0.82 | -0.95 | 85.36 | 85.7475 | 84.88 | 299747 |
| 1779834600 | 86.35 | 1.07 | 1.25 | 85.8 | 86.56 | 85.67 | 364277 |
| 1779489000 | 85.28 | 0.9 | 1.07 | 85.07 | 85.644 | 84.555 | 719507 |
| 1779402600 | 84.38 | 0.89 | 1.07 | 83.25 | 84.83 | 83.25 | 205834 |
| 1779316200 | 83.49 | 1.71 | 2.09 | 82.5 | 83.57 | 82.2 | 298849 |
| 1779229800 | 81.78 | -1.25 | -1.51 | 81.67 | 82.43 | 80.57 | 457320 |
| 1779143400 | 83.03 | -1.05 | -1.25 | 84.35 | 85.12 | 82.53 | 503795 |
| 1778884200 | 84.08 | -2.87 | -3.30 | 84.39 | 84.6 | 83.68 | 523666 |
| 1778797800 | 86.95 | -2.63 | -2.94 | 88.2 | 88.363 | 86.855 | 431342 |
| 1778711400 | 89.58 | 0.11 | 0.12 | 88.82 | 89.87 | 88.49 | 706303 |
| 1778625000 | 89.47 | -2.15 | -2.35 | 88.86 | 89.73 | 87.87 | 1182250 |
| 1778538600 | 91.62 | 1.45 | 1.61 | 90.42 | 91.98 | 89.77 | 790965 |
| 1778279400 | 90.17 | 0.82 | 0.92 | 89.03 | 90.23 | 88.995 | 757951 |
| 1778193000 | 89.35 | -2.17 | -2.37 | 90.55 | 91.33 | 89.3 | 772858 |
| 1778106600 | 91.52 | 3.07 | 3.47 | 90.04 | 91.63 | 90.02 | 405547 |
| 1778020200 | 88.45 | 1.33 | 1.53 | 87.99 | 88.66 | 87.49 | 295243 |
| 1777933800 | 87.12 | -1.6 | -1.80 | 88.09 | 88.26 | 86.61 | 257632 |
| 1777674600 | 88.72 | 0.48 | 0.54 | 88.06 | 88.9 | 87.52 | 338030 |
| 1777588200 | 88.24 | 3.17 | 3.73 | 86.01 | 88.3399 | 86.01 | 516105 |
| 1777501800 | 85.07 | 1.3 | 1.55 | 85.36 | 85.54 | 84.69 | 166218 |
| 1777415400 | 83.77 | -1.18 | -1.39 | 84.38 | 84.87 | 83.15 | 317969 |
| 1777329000 | 84.95 | 1.16 | 1.38 | 84.16 | 85.1098 | 83.6175 | 371328 |
| 1777069800 | 83.79 | 1.64 | 2.00 | 83.47 | 83.96 | 82.9301 | 331424 |
| 1776983400 | 82.15 | -2.62 | -3.09 | 82.81 | 83.3 | 81.27 | 508698 |
| 1776897000 | 84.77 | 1.74 | 2.10 | 84.36 | 84.95 | 84.2306 | 412538 |
| 1776810600 | 83.03 | 0.16 | 0.19 | 84.08 | 84.56 | 83 | 452275 |
| 1776724200 | 82.87 | -0.36 | -0.43 | 82.5 | 83.19 | 82.3 | 682711 |
| 1776465000 | 83.23 | 0.92 | 1.12 | 83.49 | 84.12 | 82.85 | 479208 |
| 1776378600 | 82.31 | 2.67 | 3.35 | 81.03 | 82.44 | 80.61 | 586313 |
| 1776292200 | 79.64 | -0.91 | -1.13 | 79.41 | 79.75 | 78.71 | 1032675 |
| 1776205800 | 80.55 | 0.53 | 0.66 | 80.3 | 80.83 | 79.8 | 363381 |
| 1776119400 | 80.02 | 2.12 | 2.72 | 77.89 | 80.15 | 77.43 | 705625 |
| 1775860200 | 77.9 | 1.16 | 1.51 | 77.75 | 78.54 | 77.18 | 327474 |
| 1775773800 | 76.74 | 0.03 | 0.04 | 76.13 | 76.99 | 75.71 | 262439 |
| 1775687400 | 76.71 | 2.97 | 4.03 | 77.03 | 77.4886 | 76.13 | 265854 |
| 1775601000 | 73.74 | 0.62 | 0.85 | 73.43 | 74.0875 | 72.74 | 128210 |
| 1775514600 | 73.12 | -1.05 | -1.42 | 73.72 | 74 | 72.75 | 159810 |
| 1775169000 | 74.17 | -0.27 | -0.36 | 72.54 | 75 | 72.2 | 176944 |
| 1775082600 | 74.44 | 0.09 | 0.12 | 73.93 | 75.19 | 73.93 | 294575 |
| 1774996200 | 74.35 | 1.84 | 2.54 | 72.74 | 74.41 | 72.26 | 224115 |
| 1774909800 | 72.51 | 0.6 | 0.83 | 74.02 | 74.28 | 72.19 | 387607 |
| 1774650600 | 71.91 | 1.55 | 2.20 | 71.8 | 73.05 | 71.46 | 237321 |
| 1774564200 | 70.36 | -1.66 | -2.30 | 71.03 | 71.86 | 70.26 | 178328 |
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.
