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 | 1.11 | 1.51184963225 | 73.42 | 74.547 | 71.92 | 276655 | 72.80712845 | SP |
| 4 | 3.07 | 4.29610971173 | 71.46 | 74.98 | 70.78 | 138744 | 73.13169847 | SP |
| 12 | 8.26 | 12.4641617625 | 66.27 | 74.98 | 64.92 | 119173 | 71.44413288 | SP |
| 26 | 14.63 | 24.4240400668 | 59.9 | 75.06 | 58.515 | 128728 | 68.28886976 | SP |
| 52 | 21.23 | 39.8311444653 | 53.3 | 75.06 | 48.08 | 105282 | 64.0127476 | SP |
| 156 | 5.8 | 8.4388185654 | 68.73 | 75.06 | 45.23 | 75621 | 62.19001099 | SP |
| 260 | -7.82 | -9.49605343048 | 82.35 | 82.45 | 45.23 | 83263 | 67.82403775 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 74.53 | 0.27 | 0.36 | 74.41 | 74.61 | 73.84 | 70239 |
| 1781217000 | 74.26 | 1.96 | 2.71 | 73.03 | 74.355 | 72.81 | 63156 |
| 1781130600 | 72.3 | -0.38 | -0.52 | 72.74 | 73.24 | 72.17 | 120740 |
| 1781044200 | 72.68 | -0.15 | -0.21 | 73.48 | 73.765 | 71.92 | 187320 |
| 1780957800 | 72.83 | 0.3 | 0.41 | 73.2 | 73.35 | 72.7 | 912523 |
| 1780698600 | 72.53 | -2.45 | -3.27 | 73.42 | 73.525 | 72.3801 | 99535 |
| 1780612200 | 74.98 | 0.89 | 1.20 | 74.54 | 74.98 | 74.44 | 106783 |
| 1780525800 | 74.09 | -0.56 | -0.75 | 74.39 | 74.39 | 73.785 | 47839 |
| 1780439400 | 74.65 | 0.94 | 1.28 | 74.23 | 74.9 | 74.23 | 359050 |
| 1780353000 | 73.71 | 0.25 | 0.34 | 74.03 | 74.03 | 73.18 | 79702 |
| 1780093800 | 73.46 | -0.54 | -0.73 | 73.5 | 73.92 | 73.31 | 97878 |
| 1780007400 | 74 | 0.61 | 0.83 | 73.22 | 74.11 | 73.22 | 78352 |
| 1779921000 | 73.39 | 0.61 | 0.84 | 73.48 | 73.54 | 73.16 | 24201 |
| 1779834600 | 72.78 | 0.19 | 0.26 | 72.75 | 73.18 | 72.7 | 115102 |
| 1779489000 | 72.59 | 0.15 | 0.21 | 72.4 | 72.63 | 72.3 | 75251 |
| 1779402600 | 72.44 | 0.11 | 0.15 | 71.72 | 72.68 | 71.49 | 52137 |
| 1779316200 | 72.33 | 1.29 | 1.82 | 71.49 | 72.68 | 71.49 | 30061 |
| 1779229800 | 71.04 | -0.79 | -1.10 | 71.18 | 71.61 | 70.78 | 105664 |
| 1779143400 | 71.83 | 0.74 | 1.04 | 71.85 | 71.85 | 71.165 | 48067 |
| 1778884200 | 71.09 | -2.11 | -2.88 | 71.46 | 71.46 | 70.97 | 32769 |
| 1778797800 | 73.2 | 1.03 | 1.43 | 73.22 | 73.58 | 73.2 | 52274 |
| 1778711400 | 72.17 | 1.95 | 2.78 | 71.5 | 72.19 | 71.3401 | 112826 |
| 1778625000 | 70.22 | -0.76 | -1.07 | 70.11 | 70.43 | 69.67 | 55655 |
| 1778538600 | 70.98 | -0.78 | -1.09 | 71.14 | 71.3145 | 70.98 | 31178 |
| 1778279400 | 71.76 | 0.56 | 0.79 | 71.67 | 71.835 | 71.58 | 35354 |
| 1778193000 | 71.2 | -1.13 | -1.56 | 72.44 | 72.44 | 71.055 | 91839 |
| 1778106600 | 72.33 | 1.89 | 2.68 | 71.95 | 72.48 | 71.84 | 58428 |
| 1778020200 | 70.44 | 0.24 | 0.34 | 70.2 | 70.59 | 70.18 | 68409 |
| 1777933800 | 70.2 | -0.71 | -1.00 | 70.68 | 71.09 | 69.95 | 118559 |
| 1777674600 | 70.91 | 0.2 | 0.28 | 70.75 | 71.625 | 70.74 | 88581 |
| 1777588200 | 70.71 | 1.56 | 2.26 | 70.36 | 70.78 | 70.11 | 71239 |
| 1777501800 | 69.15 | -0.08 | -0.12 | 69.53 | 69.91 | 69.01 | 60996 |
| 1777415400 | 69.23 | -0.69 | -0.99 | 69.21 | 69.52 | 68.965 | 59334 |
| 1777329000 | 69.92 | 0.76 | 1.10 | 69.7 | 70.13 | 69.7 | 69897 |
| 1777069800 | 69.16 | 0.65 | 0.95 | 68.97 | 69.32 | 68.83 | 56515 |
| 1776983400 | 68.51 | -1.84 | -2.62 | 69 | 69.12 | 67.9 | 59303 |
| 1776897000 | 70.35 | 0.78 | 1.12 | 70.17 | 70.45 | 70.14 | 27824 |
| 1776810600 | 69.57 | -0.96 | -1.36 | 70.59 | 70.59 | 69.39 | 48300 |
| 1776724200 | 70.53 | -1.43 | -1.99 | 70.74 | 70.87 | 70.46 | 57907 |
| 1776465000 | 71.96 | 1.12 | 1.58 | 71.75 | 72.48 | 71.53 | 194164 |
| 1776378600 | 70.84 | -1.12 | -1.56 | 71.17 | 71.17 | 70.57 | 196388 |
| 1776292200 | 71.96 | -1.17 | -1.60 | 73.03 | 73.03 | 71.83 | 1180776 |
| 1776205800 | 73.13 | 0.84 | 1.16 | 72.69 | 73.14 | 72.655 | 20209 |
| 1776119400 | 72.29 | 0.58 | 0.81 | 71.51 | 72.43 | 71.4625 | 98617 |
| 1775860200 | 71.71 | 0.47 | 0.66 | 72.37 | 72.37 | 71.67 | 54490 |
| 1775773800 | 71.24 | 0.14 | 0.20 | 70.6 | 71.7 | 70.6 | 31399 |
| 1775687400 | 71.1 | 2.9 | 4.25 | 70.52 | 71.1 | 70.15 | 266387 |
| 1775601000 | 68.2 | -0.17 | -0.25 | 68.34 | 68.34 | 66.91 | 132576 |
| 1775514600 | 68.37 | -0.08 | -0.12 | 68.34 | 68.69 | 68.06 | 34304 |
| 1775169000 | 68.45 | -0.45 | -0.65 | 67.48 | 68.56 | 67.3601 | 28483 |
| 1775082600 | 68.9 | -0.48 | -0.69 | 68.91 | 69.52 | 68.68 | 76045 |
| 1774996200 | 69.38 | 2.43 | 3.63 | 67.5 | 69.38 | 67.5 | 124333 |
| 1774909800 | 66.95 | 0.82 | 1.24 | 67.08 | 67.21 | 66.54 | 68739 |
| 1774650600 | 66.129999 | 0.52 | 0.79 | 66.14 | 66.879999 | 66.06 | 50161 |
| 1774564200 | 65.61 | -1.7 | -2.53 | 66.42 | 66.569999 | 65.519999 | 43898 |
| 1774477800 | 67.31 | 1.99 | 3.05 | 67.51 | 67.978 | 67.06 | 108575 |
| 1774391400 | 65.319999 | -2.22 | -3.29 | 65.23 | 65.709999 | 64.92 | 69704 |
| 1774305000 | 67.54 | 2.34 | 3.59 | 66.905 | 68.04 | 66.58 | 189824 |
| 1774045800 | 65.2 | -0.84 | -1.27 | 66.269999 | 66.42 | 64.989999 | 82439 |
| 1773959400 | 66.04 | 0.57 | 0.87 | 65 | 66.1997 | 64.86 | 79176 |
| 1773873000 | 65.47 | -2.48 | -3.65 | 66.51 | 66.595 | 65.34 | 50992 |
| 1773786600 | 67.95 | 1.58 | 2.38 | 67.52 | 68.09 | 67.52 | 88092 |
| 1773700200 | 66.37 | 1.07 | 1.64 | 65.879999 | 66.58 | 65.849999 | 133371 |
| 1773441000 | 65.3 | -0.6 | -0.91 | 66.209999 | 66.91 | 65.18 | 230789 |
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.
