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 | 2.32 | 2.84139620331 | 81.65 | 84.5 | 81.1451 | 108035 | 82.46834181 | SP |
| 4 | 2.53 | 3.10658153242 | 81.44 | 84.5 | 76.875 | 141092 | 79.62144951 | SP |
| 12 | 4.01 | 5.01500750375 | 79.96 | 85.13 | 76.1101 | 187707 | 80.09946735 | SP |
| 26 | 4.36 | 5.47669890717 | 79.61 | 85.83 | 74.5995 | 205201 | 79.97814905 | SP |
| 52 | 8.63 | 11.4547385187 | 75.34 | 88.429 | 73.24 | 219371 | 80.91232051 | SP |
| 156 | 39.02 | 86.80756396 | 44.95 | 88.429 | 38.82 | 104652 | 75.90753493 | SP |
| 260 | 43 | 104.954845009 | 40.97 | 88.429 | 38.82 | 64338 | 75.13120775 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 82.77 | 0.43 | 0.52 | 82.64 | 83.035 | 82.2039 | 70401 |
| 1782253800 | 82.34 | -0.4 | -0.48 | 81.68 | 82.69 | 81.1451 | 62282 |
| 1782167400 | 82.74 | 0.53 | 0.64 | 81.76 | 83.17 | 81.76 | 120979 |
| 1781821800 | 82.21 | 1.37 | 1.69 | 81.65 | 83.6499 | 81.49 | 178479 |
| 1781735400 | 80.84 | -0.74 | -0.91 | 81.46 | 81.92 | 80.49 | 142335 |
| 1781649000 | 81.58 | 1.26 | 1.57 | 80.5 | 82.53 | 80.5 | 159857 |
| 1781562600 | 80.32 | 1.47 | 1.86 | 79.39 | 80.7701 | 79.045 | 148478 |
| 1781303400 | 78.85 | 1.21 | 1.56 | 77.93 | 79.02 | 77.93 | 255591 |
| 1781217000 | 77.64 | 0.63 | 0.82 | 77.48 | 78.26 | 77.46 | 121373 |
| 1781130600 | 77.01 | -1.18 | -1.51 | 78.1 | 78.3899 | 76.875 | 86112 |
| 1781044200 | 78.19 | 0.62 | 0.80 | 78.18 | 78.19 | 77.29 | 222927 |
| 1780957800 | 77.57 | -1.25 | -1.59 | 78.93 | 78.93 | 77.56 | 170812 |
| 1780698600 | 78.82 | -0.15 | -0.19 | 79.03 | 79.26 | 78.5775 | 79973 |
| 1780612200 | 78.97 | 0.26 | 0.33 | 78.74 | 79.09 | 77.86 | 88702 |
| 1780525800 | 78.71 | -0.78 | -0.98 | 79.39 | 80.16 | 78.71 | 90973 |
| 1780439400 | 79.49 | 1.6 | 2.05 | 78.06 | 79.69 | 77.89 | 186520 |
| 1780353000 | 77.89 | -2.66 | -3.30 | 79.48 | 79.48 | 77.84 | 278097 |
| 1780093800 | 80.55 | -0.17 | -0.21 | 80.9 | 81.205 | 80.16 | 93249 |
| 1780007400 | 80.72 | -0.96 | -1.18 | 81.44 | 81.68 | 80.61 | 123616 |
| 1779921000 | 81.68 | -0.91 | -1.10 | 82.5 | 82.5 | 81.35 | 147329 |
| 1779834600 | 82.59 | 1.02 | 1.25 | 82.24 | 83.082 | 82.08 | 120915 |
| 1779489000 | 81.57 | 1.35 | 1.68 | 80.51 | 81.855 | 80.5001 | 188660 |
| 1779402600 | 80.22 | 1.24 | 1.57 | 78.84 | 80.28 | 78.84 | 165768 |
| 1779316200 | 78.98 | 1.93 | 2.50 | 78.27 | 79.318589 | 78.11 | 221275 |
| 1779229800 | 77.05 | 0.3 | 0.39 | 76.36 | 77.15 | 76.13 | 2196358 |
| 1779143400 | 76.75 | -0.5 | -0.65 | 77.46 | 77.555 | 76.1101 | 240225 |
| 1778884200 | 77.25 | -2.25 | -2.83 | 78.99 | 78.99 | 77.24 | 206282 |
| 1778797800 | 79.5 | 0.42 | 0.53 | 78.92 | 79.51 | 78.885 | 152859 |
| 1778711400 | 79.08 | -1.88 | -2.32 | 80.45 | 80.45 | 78.165 | 268560 |
| 1778625000 | 80.96 | -0.69 | -0.85 | 81.17 | 81.19 | 80.3295 | 134412 |
| 1778538600 | 81.65 | 0.66 | 0.81 | 81.73 | 81.99 | 80.7851 | 184018 |
| 1778279400 | 80.99 | -1.01 | -1.23 | 82.65 | 82.8999 | 80.95 | 151029 |
| 1778193000 | 82 | -1.76 | -2.10 | 83.94 | 84.16 | 81.945 | 153460 |
| 1778106600 | 83.76 | -0.41 | -0.49 | 84.43 | 84.5699 | 83.01 | 152082 |
| 1778020200 | 84.17 | -0.08 | -0.09 | 84.69 | 85.03 | 84.17 | 111813 |
| 1777933800 | 84.25 | 0.67 | 0.80 | 83.53 | 84.775 | 83.2 | 103271 |
| 1777674600 | 83.58 | -0.55 | -0.65 | 84.08 | 85.13 | 83.44 | 132444 |
| 1777588200 | 84.13 | 2.58 | 3.16 | 82 | 84.14 | 82 | 107951 |
| 1777501800 | 81.55 | -1.47 | -1.77 | 83.05 | 83.05 | 81.3 | 65924 |
| 1777415400 | 83.02 | -0.74 | -0.88 | 83.61 | 83.61 | 82.7324 | 139360 |
| 1777329000 | 83.76 | 0.38 | 0.46 | 83.695 | 84.016607 | 82.78 | 251704 |
| 1777069800 | 83.38 | 1.29 | 1.57 | 82.11 | 83.49 | 81.525 | 314378 |
| 1776983400 | 82.09 | 1.92 | 2.39 | 80.83 | 82.09 | 80.83 | 101939 |
| 1776897000 | 80.17 | 0.24 | 0.30 | 80.66 | 81.172 | 79.8 | 83059 |
| 1776810600 | 79.93 | -1.87 | -2.29 | 82.18 | 82.21 | 79.85 | 222231 |
| 1776724200 | 81.8 | -1.61 | -1.93 | 83.36 | 83.41 | 81.55 | 90531 |
| 1776465000 | 83.41 | -0.3 | -0.36 | 84.04 | 84.11 | 82.6314 | 143153 |
| 1776378600 | 83.71 | 1.05 | 1.27 | 82.67 | 83.77 | 82.67 | 119480 |
| 1776292200 | 82.66 | -0.32 | -0.39 | 83.02 | 83.13 | 82.2 | 103971 |
| 1776205800 | 82.98 | 1.06 | 1.29 | 82.35 | 83.12 | 81.76 | 200946 |
| 1776119400 | 81.92 | -0.16 | -0.19 | 81.65 | 82.3683 | 81.32 | 136614 |
| 1775860200 | 82.08 | 0.09 | 0.11 | 82.11 | 83.04 | 81.92 | 160633 |
| 1775773800 | 81.99 | -0.01 | -0.01 | 81.92 | 83.668 | 81.92 | 194645 |
| 1775687400 | 82 | 0.98 | 1.21 | 82.14 | 82.14 | 81.44 | 106218 |
| 1775601000 | 81.02 | 0.4 | 0.50 | 80.27 | 81.14 | 80.27 | 153756 |
| 1775514600 | 80.62 | -0.24 | -0.30 | 80.66 | 81.0083 | 80.42 | 170326 |
| 1775169000 | 80.86 | 0.2 | 0.25 | 79.96 | 81.26 | 79.83 | 120942 |
| 1775082600 | 80.66 | 0.76 | 0.95 | 80.16 | 81.06 | 80 | 154563 |
| 1774996200 | 79.9 | 0.09 | 0.11 | 79.22 | 79.92 | 78.19 | 147121 |
| 1774909800 | 79.81 | -0.43 | -0.54 | 81.12 | 81.285 | 79.43 | 216668 |
| 1774650600 | 80.24 | 0.95 | 1.20 | 79.39 | 81.19 | 79.39 | 181677 |
| 1774564200 | 79.29 | -0.29 | -0.36 | 79.18 | 79.69 | 78.62 | 186731 |
| 1774477800 | 79.58 | 0.54 | 0.68 | 80.08 | 80.27 | 79.49 | 226861 |
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.
