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 | 5.2486 | 6.21577451445 | 84.44 | 89.67 | 83.9 | 9980 | 87.5585559 | SP |
| 4 | 5.8286 | 6.950393513 | 83.86 | 89.67 | 80.58 | 6845 | 84.86753537 | SP |
| 12 | 11.0386 | 14.0350921805 | 78.65 | 89.67 | 78.115 | 5758 | 82.53122373 | SP |
| 26 | 5.5686 | 6.61982881598 | 84.12 | 89.67 | 75.5001 | 6748 | 81.28186401 | SP |
| 52 | 25.5586 | 39.8543583346 | 64.13 | 89.67 | 63.6847 | 7119 | 75.80418352 | SP |
| 156 | 28.0986 | 45.6220165611 | 61.59 | 89.67 | 52.47 | 8440 | 67.24076435 | SP |
| 260 | 10.5886 | 13.386346397 | 79.1 | 89.67 | 51.3941 | 8711 | 65.7202685 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 89.6886 | 1.58 | 1.79 | 88.12 | 90.33 | 88.12 | 14683 |
| 1782426600 | 88.1117 | 0.71 | 0.82 | 88.1 | 89.67 | 88.1 | 26469 |
| 1782340200 | 87.3983 | 1.96 | 2.29 | 85.81 | 88 | 85.766 | 8104 |
| 1782253800 | 85.4379 | 0.7 | 0.82 | 84.87 | 85.81 | 84.87 | 2477 |
| 1782167400 | 84.7389 | 0.1 | 0.12 | 84.44 | 84.7389 | 83.9 | 2869 |
| 1781821800 | 84.6404 | 0.2 | 0.24 | 84.92 | 84.92 | 83.52 | 4819 |
| 1781735400 | 84.44 | 0.32 | 0.38 | 84.26 | 85.69 | 84.26 | 3992 |
| 1781649000 | 84.12 | -0.66 | -0.78 | 85.25 | 85.25 | 84.02 | 3412 |
| 1781562600 | 84.7826 | 0.68 | 0.81 | 84.48 | 84.7826 | 83.9 | 4669 |
| 1781303400 | 84.0985 | -0.72 | -0.85 | 84.89 | 84.89 | 83.665 | 20730 |
| 1781217000 | 84.818 | 1.45 | 1.73 | 83.63 | 84.818 | 83.12 | 4116 |
| 1781130600 | 83.3717 | -0.88 | -1.04 | 84.1 | 85.15 | 83.3717 | 7224 |
| 1781044200 | 84.2484 | 1.75 | 2.12 | 83.46 | 84.2484 | 82.9201 | 1651 |
| 1780957800 | 82.5029 | -0.98 | -1.17 | 83.82 | 83.82 | 82.41 | 10043 |
| 1780698600 | 83.4781 | -0.7 | -0.83 | 84.09 | 84.3 | 83.34 | 5658 |
| 1780612200 | 84.18 | 1.64 | 1.99 | 83.29 | 84.41 | 83.29 | 5657 |
| 1780525800 | 82.54 | 1.65 | 2.04 | 80.62 | 82.54 | 80.58 | 3031 |
| 1780439400 | 80.8864 | -1.84 | -2.22 | 81.98 | 81.98 | 80.73 | 2190 |
| 1780353000 | 82.7268 | -1.08 | -1.29 | 83.2 | 83.2 | 82.54 | 8036 |
| 1780093800 | 83.8038 | -0.09 | -0.11 | 83.86 | 84.0999 | 83.74 | 4912 |
| 1780007400 | 83.8921 | 1 | 1.21 | 82.67 | 84.06 | 82.67 | 3209 |
| 1779921000 | 82.8896 | 0.57 | 0.70 | 82.37 | 83.13 | 82.37 | 2522 |
| 1779834600 | 82.3174 | 0.17 | 0.20 | 82.23 | 82.45 | 82.2 | 1354 |
| 1779489000 | 82.1494 | 0.1 | 0.12 | 82.28 | 82.35 | 81.9 | 2619 |
| 1779402600 | 82.054 | 0.29 | 0.35 | 81.11 | 82.37 | 81.11 | 6457 |
| 1779316200 | 81.7652 | 1.29 | 1.60 | 80.44 | 81.8 | 80.44 | 28683 |
| 1779229800 | 80.4785 | 0.08 | 0.10 | 80.2 | 80.82 | 80.2 | 3038 |
| 1779143400 | 80.3943 | -0.47 | -0.58 | 80.53 | 80.995 | 80.3 | 1468 |
| 1778884200 | 80.8619 | -1.55 | -1.87 | 81.94 | 81.94 | 80.8619 | 2089 |
| 1778797800 | 82.407 | -0.7 | -0.84 | 83.59 | 83.59 | 82.407 | 3611 |
| 1778711400 | 83.1092 | 0.12 | 0.15 | 83.19 | 83.3 | 82.56 | 3257 |
| 1778625000 | 82.9867 | 0.46 | 0.55 | 82.63 | 83.365 | 82.63 | 4252 |
| 1778538600 | 82.53 | 0.15 | 0.18 | 82.38 | 83.195 | 82.38 | 1752 |
| 1778279400 | 82.3813 | -0.08 | -0.09 | 82.21 | 82.93 | 82.18 | 2617 |
| 1778193000 | 82.4581 | -0.71 | -0.86 | 83.23 | 83.23 | 82.14 | 2800 |
| 1778106600 | 83.172 | 2.48 | 3.07 | 81.3 | 83.27 | 81.3 | 6299 |
| 1778020200 | 80.6955 | 0.31 | 0.39 | 80.82 | 81.41 | 80.35 | 3371 |
| 1777933800 | 80.3857 | 0.7 | 0.88 | 78.54 | 80.46 | 78.54 | 2641 |
| 1777674600 | 79.6853 | 0.1 | 0.13 | 79.26 | 79.77 | 78.85 | 21906 |
| 1777588200 | 79.5812 | 1.07 | 1.37 | 78.92 | 79.83 | 78.59 | 4908 |
| 1777501800 | 78.5091 | -1.05 | -1.32 | 78.92 | 78.92 | 78.4 | 1359 |
| 1777415400 | 79.5587 | -0.37 | -0.47 | 79.1 | 79.998 | 79.1 | 3345 |
| 1777329000 | 79.9332 | 0.11 | 0.14 | 78.97 | 80.57 | 78.97 | 3277 |
| 1777069800 | 79.8193 | -0.21 | -0.27 | 79.96 | 79.96 | 79.275 | 4405 |
| 1776983400 | 80.034 | -1.05 | -1.30 | 81.02 | 81.02 | 79.855 | 1378 |
| 1776897000 | 81.0855 | 0.37 | 0.46 | 81.24 | 81.24 | 80.81 | 2248 |
| 1776810600 | 80.7145 | -0.83 | -1.02 | 81.57 | 81.61 | 80.54 | 5636 |
| 1776724200 | 81.5423 | -0.33 | -0.41 | 81.75 | 81.962 | 81.29 | 3222 |
| 1776465000 | 81.8747 | 1.17 | 1.45 | 81.53 | 81.9167 | 81.52 | 3601 |
| 1776378600 | 80.7025 | -0.62 | -0.76 | 81.41 | 81.41 | 80.53 | 28743 |
| 1776292200 | 81.3205 | -0.07 | -0.09 | 81.45 | 81.45 | 80.96 | 6195 |
| 1776205800 | 81.3921 | 1.74 | 2.18 | 79.66 | 81.3921 | 79.66 | 5178 |
| 1776119400 | 79.6556 | 0.82 | 1.04 | 78.74 | 79.6556 | 78.65 | 1647 |
| 1775860200 | 78.8385 | -1.26 | -1.57 | 80.36 | 80.36 | 78.62 | 2927 |
| 1775773800 | 80.0974 | -0.13 | -0.16 | 79.7 | 80.36 | 79.53 | 4100 |
| 1775687400 | 80.2244 | 1.57 | 2.00 | 80.2 | 80.445 | 79.94 | 4934 |
| 1775601000 | 78.6499 | -0.2 | -0.26 | 78.56 | 78.9 | 78.115 | 3362 |
| 1775514600 | 78.8534 | -0.01 | -0.01 | 78.65 | 79.17 | 78.65 | 3750 |
| 1775169000 | 78.8622 | -0.7 | -0.88 | 78.32 | 79.23 | 78.32 | 2720 |
| 1775082600 | 79.5624 | 0.38 | 0.48 | 79.72 | 80.14 | 79.5624 | 21170 |
| 1774996200 | 79.18 | 2.33 | 3.03 | 77.58 | 79.31 | 77.58 | 11313 |
| 1774909800 | 76.8529 | 1.26 | 1.66 | 76.82 | 77.03 | 76.74 | 2189 |
| 1774650600 | 75.595 | -2.22 | -2.85 | 77.52 | 77.52 | 75.5001 | 4912 |
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.
