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 | -5.76 | -6.73605426266 | 85.51 | 86.53 | 79.625 | 241619 | 84.28652902 | SP |
| 4 | -1.63 | -2.00294912755 | 81.38 | 87.2699 | 79.5 | 256303 | 83.60262446 | SP |
| 12 | 3.49 | 4.5764489903 | 76.26 | 90.51 | 75.88 | 240851 | 84.57298421 | SP |
| 26 | 7.19 | 9.90904079383 | 72.56 | 90.51 | 65.3334 | 228331 | 78.87515099 | SP |
| 52 | 19.78 | 32.9831582458 | 59.97 | 90.51 | 59.71 | 159061 | 75.42736999 | SP |
| 156 | 21.51 | 36.9333791209 | 58.24 | 90.51 | 43.17 | 100081 | 65.86521546 | SP |
| 260 | 15.67 | 24.4538077403 | 64.08 | 90.51 | 39.51 | 100029 | 61.79100465 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 81.92 | -4.27 | -4.95 | 83.5 | 83.84 | 81.46 | 287416 |
| 1783377000 | 86.19 | 2.8 | 3.36 | 85.27 | 86.43 | 84.985 | 285908 |
| 1783031400 | 83.39 | -2 | -2.34 | 85.21 | 86 | 82.73 | 148935 |
| 1782945000 | 85.39 | -0.27 | -0.32 | 85.51 | 86.53 | 85.25 | 244216 |
| 1782858600 | 85.66 | 2.26 | 2.71 | 83.63 | 85.79 | 83.63 | 377572 |
| 1782772200 | 83.4 | 1.4 | 1.71 | 82.34 | 83.44 | 81.245 | 102348 |
| 1782513000 | 82 | -1.44 | -1.73 | 81.75 | 82.46 | 81.29 | 168551 |
| 1782426600 | 83.44 | 1.09 | 1.32 | 83.84 | 84.25 | 82.165 | 267235 |
| 1782340200 | 82.35 | -0.45 | -0.54 | 82.46 | 83.05 | 81.771 | 109906 |
| 1782253800 | 82.8 | -3.85 | -4.44 | 83.18 | 83.8 | 82.53 | 338935 |
| 1782167400 | 86.65 | 0.65 | 0.76 | 86.24 | 87.2699 | 86.2 | 572130 |
| 1781821800 | 86 | 2.08 | 2.48 | 85.4 | 86.05 | 85 | 143864 |
| 1781735400 | 83.92 | -0.21 | -0.25 | 85.35 | 85.67 | 83.6 | 132132 |
| 1781649000 | 84.13 | -1.08 | -1.27 | 85.15 | 85.7 | 84.01 | 192738 |
| 1781562600 | 85.21 | 2.21 | 2.66 | 85.33 | 85.7305 | 85.14 | 201056 |
| 1781303400 | 83 | 0.57 | 0.69 | 82.49 | 83.46 | 81.59 | 143276 |
| 1781217000 | 82.43 | 2.93 | 3.69 | 80.35 | 82.73 | 79.74 | 176959 |
| 1781130600 | 79.5 | -3.49 | -4.21 | 81.38 | 82.34 | 79.5 | 720283 |
| 1781044200 | 82.99 | -1.34 | -1.59 | 84.93 | 85.56 | 80.55 | 443114 |
| 1780957800 | 84.33 | 0.95 | 1.14 | 84.56 | 85.1 | 84.0265 | 392343 |
| 1780698600 | 83.38 | -5.2 | -5.87 | 86.21 | 87.2 | 82.96 | 540364 |
| 1780612200 | 88.58 | -1.06 | -1.18 | 88.37 | 88.9399 | 87.73 | 253670 |
| 1780525800 | 89.64 | -0.7 | -0.77 | 90.22 | 90.51 | 88.822 | 226028 |
| 1780439400 | 90.34 | 0.77 | 0.86 | 89.03 | 90.36 | 89.01 | 298081 |
| 1780353000 | 89.57 | 0.93 | 1.05 | 88.32 | 89.9 | 88.1 | 284368 |
| 1780093800 | 88.64 | -0.28 | -0.31 | 88.77 | 88.79 | 87.8325 | 234613 |
| 1780007400 | 88.92 | 0.26 | 0.29 | 88.23 | 89.39 | 87.5 | 286728 |
| 1779921000 | 88.66 | -1.33 | -1.48 | 89.14 | 89.86 | 87.8701 | 480021 |
| 1779834600 | 89.99 | 2.69 | 3.08 | 89.14 | 90.1 | 89.14 | 448121 |
| 1779489000 | 87.3 | 2.06 | 2.42 | 86.03 | 87.96 | 86.03 | 297510 |
| 1779402600 | 85.24 | 1.18 | 1.40 | 83.57 | 85.48 | 83.35 | 222034 |
| 1779316200 | 84.06 | 1.55 | 1.88 | 82.15 | 84.315 | 81.93 | 237063 |
| 1779229800 | 82.51 | -1.73 | -2.05 | 82.5 | 83.09 | 81.3601 | 640661 |
| 1779143400 | 84.24 | -0.75 | -0.88 | 85.38 | 85.38 | 83.62 | 320690 |
| 1778884200 | 84.99 | -1.95 | -2.24 | 84.96 | 85.55 | 84.59 | 109369 |
| 1778797800 | 86.94 | -0.32 | -0.37 | 87.02 | 87.25 | 86.55 | 232049 |
| 1778711400 | 87.26 | 1.22 | 1.42 | 86.49 | 87.4999 | 86.28 | 485732 |
| 1778625000 | 86.04 | -0.98 | -1.13 | 86.24 | 86.96 | 84.64 | 162719 |
| 1778538600 | 87.02 | 0.44 | 0.51 | 86.71 | 87.49 | 86.4 | 230214 |
| 1778279400 | 86.58 | 2.77 | 3.31 | 85.84 | 86.61 | 85.47 | 144789 |
| 1778193000 | 83.81 | -0.81 | -0.96 | 85.23 | 85.44 | 83.49 | 198717 |
| 1778106600 | 84.62 | 2.26 | 2.74 | 83.91 | 84.75 | 83.57 | 234730 |
| 1778020200 | 82.36 | 1.28 | 1.58 | 81.83 | 82.3699 | 81.24 | 138120 |
| 1777933800 | 81.08 | -0.86 | -1.05 | 81.79 | 81.9399 | 80.32 | 107380 |
| 1777674600 | 81.94 | 0.29 | 0.36 | 81.59 | 81.97 | 81.215 | 67608 |
| 1777588200 | 81.65 | 2.99 | 3.80 | 80 | 81.67 | 79.62 | 151395 |
| 1777501800 | 78.66 | -0.69 | -0.87 | 79.26 | 79.26 | 78.2001 | 69323 |
| 1777415400 | 79.35 | -1.5 | -1.86 | 79.44 | 79.99 | 78.5 | 85851 |
| 1777329000 | 80.85 | 0.86 | 1.08 | 81.02 | 81.35 | 80.2001 | 154648 |
| 1777069800 | 79.99 | 1.18 | 1.50 | 79.49 | 80.23 | 79.17 | 129177 |
| 1776983400 | 78.81 | -0.72 | -0.91 | 79.23 | 79.54 | 77.57 | 129120 |
| 1776897000 | 79.53 | 1.07 | 1.36 | 79.44 | 79.85 | 79.01 | 103044 |
| 1776810600 | 78.46 | -1.1 | -1.38 | 79.58 | 80.1256 | 78.4 | 76656 |
| 1776724200 | 79.56 | 0.2 | 0.25 | 78.85 | 79.72 | 78.68 | 88516 |
| 1776465000 | 79.36 | 2.24 | 2.90 | 78.85 | 79.85 | 78.57 | 168222 |
| 1776378600 | 77.12 | 0.7 | 0.92 | 77 | 77.2299 | 76.26 | 172435 |
| 1776292200 | 76.42 | 0.2 | 0.26 | 76.26 | 76.5799 | 75.88 | 69849 |
| 1776205800 | 76.22 | 1.06 | 1.41 | 75.94 | 76.444377 | 75.78 | 101301 |
| 1776119400 | 75.16 | 1.38 | 1.87 | 73.28 | 75.16 | 73.22 | 173892 |
| 1775860200 | 73.78 | 0.54 | 0.74 | 73.45 | 74.36 | 73.45 | 83393 |
| 1775773800 | 73.24 | -0.2 | -0.27 | 72.885 | 73.37 | 72.4 | 111593 |
| 1775687400 | 73.44 | 4.09 | 5.90 | 73.6 | 74.37 | 73.09 | 304862 |
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.
