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 | 1.94 | 2.50808015514 | 77.35 | 79.27 | 76.4144 | 179984 | 76.90147655 | SP |
| 4 | -0.83 | -1.03594608088 | 80.12 | 80.87 | 76.4144 | 200034 | 78.42765696 | SP |
| 12 | -5.18 | -6.13235468214 | 84.47 | 86.51 | 76.4144 | 349810 | 82.08530563 | SP |
| 26 | 6.41 | 8.79527991218 | 72.88 | 86.5583 | 72.705 | 363061 | 82.05486592 | SP |
| 52 | 5.96 | 8.12764216555 | 73.33 | 86.5583 | 69.32 | 208066 | 80.81473852 | SP |
| 156 | -1.31 | -1.6253101737 | 80.6 | 88 | 59.58 | 110261 | 77.92124646 | SP |
| 260 | -12.3 | -13.4294136915 | 91.59 | 109.19 | 59.58 | 118695 | 84.8650386 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 79.29 | 2.13 | 2.76 | 77.06 | 79.29 | 77.06 | 638639 |
| 1782340200 | 77.16 | 0.62 | 0.81 | 76.71 | 77.46 | 76.53 | 165465 |
| 1782253800 | 76.54 | -0.36 | -0.47 | 76.675 | 77.06 | 76.4144 | 156464 |
| 1782167400 | 76.9 | -0.06 | -0.08 | 76.88 | 77.24 | 76.73 | 158519 |
| 1781821800 | 76.96 | -0.33 | -0.43 | 77.35 | 77.49 | 76.66 | 239486 |
| 1781735400 | 77.29 | -0.69 | -0.88 | 77.95 | 78.47 | 77.095 | 320498 |
| 1781649000 | 77.98 | -0.29 | -0.37 | 78.18 | 78.335 | 77.9 | 117135 |
| 1781562600 | 78.27 | -0.32 | -0.41 | 78.79 | 79.08 | 78.2 | 273364 |
| 1781303400 | 78.59 | 0.66 | 0.85 | 77.99 | 78.7699 | 77.99 | 136849 |
| 1781217000 | 77.93 | 0.71 | 0.92 | 77.82 | 78.2 | 77.38 | 102063 |
| 1781130600 | 77.22 | -0.65 | -0.83 | 78.12 | 78.225 | 77.22 | 95332 |
| 1781044200 | 77.87 | 0.27 | 0.35 | 78.32 | 78.35 | 77.31 | 178333 |
| 1780957800 | 77.6 | -1 | -1.27 | 78.55 | 79.02 | 77.6 | 254676 |
| 1780698600 | 78.6 | -1.64 | -2.04 | 79.93 | 80.03 | 78.56 | 222164 |
| 1780612200 | 80.24 | 0.1 | 0.12 | 80.55 | 80.805 | 80.16 | 160360 |
| 1780525800 | 80.14 | 0.38 | 0.48 | 79.74 | 80.87 | 79.605 | 266566 |
| 1780439400 | 79.76 | 0.43 | 0.54 | 79.49 | 80.05 | 79.39 | 295016 |
| 1780353000 | 79.33 | -0.13 | -0.16 | 79.17 | 79.62 | 78.89 | 185965 |
| 1780093800 | 79.46 | -0.84 | -1.05 | 80.04 | 80.1442 | 79.43 | 259358 |
| 1780007400 | 80.3 | -0.15 | -0.19 | 80.12 | 80.65 | 79.86 | 213025 |
| 1779921000 | 80.45 | 0.28 | 0.35 | 79.91 | 80.605 | 79.745 | 118947 |
| 1779834600 | 80.17 | -0.1 | -0.12 | 80.22 | 80.46 | 79.98 | 110255 |
| 1779489000 | 80.27 | -0.19 | -0.24 | 80.45 | 80.76 | 79.9 | 149826 |
| 1779402600 | 80.46 | -0.59 | -0.73 | 80.55 | 80.765 | 79.68 | 321147 |
| 1779316200 | 81.05 | 0.03 | 0.04 | 80.96 | 81.2 | 80.575 | 205458 |
| 1779229800 | 81.02 | -0.59 | -0.72 | 81.55 | 81.55 | 80.67 | 328107 |
| 1779143400 | 81.61 | 0.45 | 0.55 | 81.18 | 81.7 | 80.74 | 415929 |
| 1778884200 | 81.16 | -0.81 | -0.99 | 81.86 | 81.98 | 81.04 | 294598 |
| 1778797800 | 81.97 | -0.38 | -0.46 | 82.39 | 82.4737 | 81.89 | 332610 |
| 1778711400 | 82.35 | -0.28 | -0.34 | 82.48 | 82.79 | 82.27 | 328910 |
| 1778625000 | 82.63 | 0.72 | 0.88 | 82.39 | 82.865 | 81.71 | 175159 |
| 1778538600 | 81.91 | 0.25 | 0.31 | 81.71 | 82.07 | 81.6 | 1140503 |
| 1778279400 | 81.66 | 0.05 | 0.06 | 82.16 | 82.27 | 81.54 | 2641256 |
| 1778193000 | 81.61 | -2.62 | -3.11 | 82.89 | 82.94 | 81.545 | 601167 |
| 1778106600 | 84.23 | -0.33 | -0.39 | 84.62 | 84.63 | 84.05 | 607123 |
| 1778020200 | 84.56 | 0.9 | 1.08 | 84.08 | 84.9299 | 84.07 | 382631 |
| 1777933800 | 83.66 | 0.28 | 0.34 | 83.51 | 83.88 | 83.0101 | 336927 |
| 1777674600 | 83.38 | -0.47 | -0.56 | 84 | 84 | 83.325 | 176728 |
| 1777588200 | 83.85 | 1.96 | 2.39 | 82.42 | 84.02 | 82.41 | 389084 |
| 1777501800 | 81.89 | -0.16 | -0.20 | 82.15 | 82.405 | 81.78 | 220908 |
| 1777415400 | 82.05 | -0.09 | -0.11 | 82.68 | 82.7399 | 81.72 | 202707 |
| 1777329000 | 82.14 | -0.01 | -0.01 | 82.45 | 82.92 | 82.06 | 285146 |
| 1777069800 | 82.15 | -0.98 | -1.18 | 82.83 | 83.0906 | 81.95 | 273720 |
| 1776983400 | 83.13 | 0.07 | 0.08 | 83 | 83.47 | 82.63 | 209943 |
| 1776897000 | 83.06 | -0.05 | -0.06 | 83.77 | 83.9 | 82.9 | 103371 |
| 1776810600 | 83.11 | -0.67 | -0.80 | 83.44 | 83.87 | 83.03 | 397349 |
| 1776724200 | 83.78 | 0.5 | 0.60 | 83.28 | 83.78 | 83.2 | 168403 |
| 1776465000 | 83.28 | -0.52 | -0.62 | 83.53 | 83.6 | 82.74 | 696904 |
| 1776378600 | 83.8 | 0.05 | 0.06 | 83.48 | 83.96 | 83.03 | 812353 |
| 1776292200 | 83.75 | -1.03 | -1.21 | 85.08 | 85.08 | 83.58 | 675181 |
| 1776205800 | 84.78 | -0.51 | -0.60 | 85.13 | 85.18 | 84.46 | 355279 |
| 1776119400 | 85.29 | 0.29 | 0.34 | 85.16 | 85.42 | 84.88 | 102664 |
| 1775860200 | 85 | -0.53 | -0.62 | 85.4 | 85.5 | 84.61 | 425383 |
| 1775773800 | 85.53 | -0.61 | -0.71 | 85.87 | 86.51 | 85.48 | 550919 |
| 1775687400 | 86.14 | 0.98 | 1.15 | 84.68 | 86.14 | 84.215 | 346253 |
| 1775601000 | 85.16 | 0.18 | 0.21 | 85.05 | 85.38 | 84.72 | 403446 |
| 1775514600 | 84.98 | -0.05 | -0.06 | 84.91 | 85.07 | 84.51 | 391102 |
| 1775169000 | 85.03 | 0.42 | 0.50 | 84.47 | 85.3399 | 84.07 | 461111 |
| 1775082600 | 84.61 | 0.11 | 0.13 | 84.75 | 85.05 | 84.095 | 513164 |
| 1774996200 | 84.5 | 1.19 | 1.43 | 83.9 | 84.515 | 83.37 | 971917 |
| 1774909800 | 83.31 | 0.66 | 0.80 | 83.75 | 84 | 83.03 | 480709 |
| 1774650600 | 82.65 | -0.12 | -0.14 | 83.01 | 83.42 | 82.41 | 288339 |
| 1774564200 | 82.77 | -0.17 | -0.20 | 82.71 | 83.68 | 82.61 | 498497 |
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.
