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 | -0.2778 | -0.341361513885 | 81.38 | 83.07 | 81.0174 | 4227 | 82.22968047 | SP |
| 4 | 0.0822 | 0.101456430511 | 81.02 | 83.07 | 80.715 | 5123 | 81.6858449 | SP |
| 12 | 5.2022 | 6.85401844532 | 75.9 | 83.07 | 75.37 | 12118 | 78.98805347 | SP |
| 26 | 5.4222 | 7.16464059197 | 75.68 | 83.07 | 74.76 | 14115 | 78.73533521 | SP |
| 52 | 10.6622 | 15.1365701306 | 70.44 | 83.07 | 68.59 | 12416 | 76.15662389 | SP |
| 156 | 23.3922 | 40.5340495581 | 57.71 | 83.07 | 52.22 | 12191 | 65.8097554 | SP |
| 260 | 11.8722 | 17.1489238769 | 69.23 | 83.07 | 51.1101 | 15985 | 64.19284728 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 81.1022 | 0.08 | 0.10 | 81 | 81.21 | 80.96 | 3401 |
| 1781735400 | 81.0174 | -1.32 | -1.60 | 82.05 | 82.05 | 81.0174 | 2246 |
| 1781649000 | 82.3366 | -0.19 | -0.23 | 82.5 | 82.72 | 82.3366 | 6257 |
| 1781562600 | 82.5245 | 0.1 | 0.12 | 83.07 | 83.07 | 82.48 | 2874 |
| 1781303400 | 82.4237 | 0.15 | 0.18 | 82.24 | 82.59 | 82.06 | 5047 |
| 1781217000 | 82.2779 | 1.1 | 1.35 | 81.38 | 82.32 | 81.36 | 4713 |
| 1781130600 | 81.1823 | -0.13 | -0.16 | 81.17 | 81.5199 | 81.1 | 4509 |
| 1781044200 | 81.3148 | 0.31 | 0.39 | 81.43 | 81.675 | 81.025 | 14642 |
| 1780957800 | 81.0029 | 0.23 | 0.28 | 81.46 | 81.46 | 80.95 | 5404 |
| 1780698600 | 80.775 | -0.93 | -1.14 | 81.33 | 81.36 | 80.715 | 3847 |
| 1780612200 | 81.7044 | 0.55 | 0.67 | 81.66 | 81.76 | 81.54 | 4964 |
| 1780525800 | 81.1588 | -1 | -1.21 | 81.75 | 81.75 | 81.1588 | 2790 |
| 1780439400 | 82.1542 | 0.27 | 0.32 | 81.89 | 82.1542 | 81.87 | 5089 |
| 1780353000 | 81.8887 | -0.1 | -0.12 | 81.78 | 82.04 | 81.6327 | 5261 |
| 1780093800 | 81.9907 | 0.41 | 0.51 | 82.2 | 82.205 | 81.9907 | 3855 |
| 1780007400 | 81.5786 | -0.21 | -0.25 | 81.63 | 81.69 | 81.435 | 2169 |
| 1779921000 | 81.7852 | -0.14 | -0.18 | 81.96 | 81.97 | 81.73 | 6089 |
| 1779834600 | 81.93 | 0.45 | 0.55 | 82 | 82.2467 | 81.72 | 5553 |
| 1779489000 | 81.4842 | -0.12 | -0.15 | 81.46 | 81.525 | 81.3 | 5083 |
| 1779402600 | 81.607 | 0.29 | 0.35 | 81.02 | 81.81 | 81.02 | 6948 |
| 1779316200 | 81.3204 | 0.86 | 1.06 | 80.56 | 81.3204 | 80.56 | 2308 |
| 1779229800 | 80.4641 | -0.28 | -0.35 | 80.36 | 80.6701 | 80.3142 | 6891 |
| 1779143400 | 80.7447 | 0.57 | 0.71 | 80.32 | 80.748727 | 80.32 | 6316 |
| 1778884200 | 80.1769 | -0.9 | -1.10 | 80.54 | 80.54 | 80.13 | 2394 |
| 1778797800 | 81.0727 | 0.32 | 0.40 | 81.08 | 81.336 | 81.03 | 3844 |
| 1778711400 | 80.7503 | -0.07 | -0.08 | 80.57 | 80.7503 | 80.56 | 8107 |
| 1778625000 | 80.8167 | -0.24 | -0.30 | 80.58 | 80.8167 | 80.3925 | 3318 |
| 1778538600 | 81.0589 | -0.03 | -0.03 | 81.41 | 81.52 | 81.05 | 5904 |
| 1778279400 | 81.087 | 0.34 | 0.42 | 81.17 | 81.17 | 80.9456 | 3859 |
| 1778193000 | 80.745 | -0.76 | -0.93 | 81.5 | 81.5 | 80.74 | 7506 |
| 1778106600 | 81.505 | 0.8 | 1.00 | 81.54 | 81.54 | 81.3901 | 4321 |
| 1778020200 | 80.7019 | 0.67 | 0.84 | 80.68 | 80.9498 | 80.5 | 3491 |
| 1777933800 | 80.03 | -1.07 | -1.32 | 80.43 | 80.64 | 80.01 | 15109 |
| 1777674600 | 81.1008 | 0.09 | 0.11 | 81.06 | 81.3399 | 80.9801 | 6284 |
| 1777588200 | 81.01 | 1.95 | 2.47 | 79.95 | 81.11 | 79.9499 | 5075 |
| 1777501800 | 79.0589 | -0.73 | -0.92 | 79.78 | 79.78 | 79.05 | 6239 |
| 1777415400 | 79.79 | -0.06 | -0.07 | 79.77 | 80.0635 | 79.77 | 3163 |
| 1777329000 | 79.849 | -0.13 | -0.17 | 79.81 | 80.07 | 79.81 | 2548 |
| 1777069800 | 79.9826 | 0.35 | 0.44 | 79.78 | 80.09 | 79.7 | 3450 |
| 1776983400 | 79.6293 | 0.08 | 0.11 | 79.53 | 79.969 | 79.48 | 4869 |
| 1776897000 | 79.545 | 0.35 | 0.44 | 79.84 | 79.89 | 79.42 | 51799 |
| 1776810600 | 79.1951 | -1.03 | -1.29 | 80.03 | 80.0889 | 79.165 | 6149 |
| 1776724200 | 80.23 | -0.17 | -0.21 | 80 | 80.31 | 80 | 13955 |
| 1776465000 | 80.4 | 0.81 | 1.02 | 80.31 | 80.505 | 80.1 | 9036 |
| 1776378600 | 79.587 | 0.14 | 0.18 | 79.76 | 79.7889 | 79.36 | 5521 |
| 1776292200 | 79.4438 | -0.3 | -0.38 | 79.5 | 79.56 | 79.4 | 4829 |
| 1776205800 | 79.7483 | 0.31 | 0.39 | 79.53 | 79.86 | 79.53 | 8657 |
| 1776119400 | 79.4411 | 0 | 0.00 | 78.87 | 79.46 | 78.769 | 5726 |
| 1775860200 | 79.44 | 0.11 | 0.14 | 79.54 | 79.57 | 79.17 | 7348 |
| 1775773800 | 79.3313 | 0.08 | 0.10 | 78.87 | 79.5925 | 78.87 | 4863 |
| 1775687400 | 79.2517 | 1.35 | 1.74 | 79.31 | 79.31 | 78.88 | 23892 |
| 1775601000 | 77.9 | 0.3 | 0.38 | 77.45 | 79.63 | 76.29 | 262459 |
| 1775514600 | 77.6021 | 0.35 | 0.45 | 77.18 | 77.6231 | 77.18 | 18145 |
| 1775169000 | 77.2515 | -0.14 | -0.18 | 76.54 | 77.52 | 76.4725 | 12525 |
| 1775082600 | 77.39 | 0.24 | 0.31 | 77.41 | 77.705 | 77.23 | 10122 |
| 1774996200 | 77.1522 | 1.64 | 2.17 | 76.43 | 77.16 | 76.18 | 18997 |
| 1774909800 | 75.51 | -0.17 | -0.22 | 75.89 | 76.17 | 75.42 | 25397 |
| 1774650600 | 75.68 | -0.11 | -0.15 | 75.76 | 76.09 | 75.37 | 6760 |
| 1774564200 | 75.79 | -0.72 | -0.94 | 75.9 | 76.43 | 75.6901 | 4320 |
| 1774477800 | 76.5088 | 0.69 | 0.91 | 76.66 | 76.75 | 76.295 | 5772 |
| 1774391400 | 75.8218 | -0.29 | -0.38 | 75.29 | 76.2 | 75.29 | 6825 |
| 1774305000 | 76.11 | 0.56 | 0.74 | 75.77 | 76.39 | 75.65 | 13668 |
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.
