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 | -2.56 | -3.32899869961 | 76.9 | 81 | 48.51 | 1856840 | 77.0050162 | DE |
| 4 | 3.17 | 4.45412392862 | 71.17 | 81 | 48.51 | 1277693 | 75.19085776 | DE |
| 12 | 6.24 | 9.16299559471 | 68.1 | 81 | 48.01 | 1158450 | 71.44156753 | DE |
| 26 | 21.36 | 40.3171007928 | 52.98 | 81 | 38.5 | 1149346 | 65.62295352 | DE |
| 52 | 29.36 | 65.2734548688 | 44.98 | 81 | 37.01 | 1207191 | 55.59054789 | DE |
| 156 | 36.31 | 95.4772547988 | 38.03 | 81 | 30.36 | 1369640 | 42.17096051 | DE |
| 260 | 37.98 | 104.455445545 | 36.36 | 81 | 14.81 | 1536579 | 37.43685142 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 76.32 | 2.22 | 3.00 | 75.7 | 77.175 | 74.69 | 1215874 |
| 1740114900 | 74.1 | -0.94 | -1.25 | 74.71 | 81 | 48.51 | 1879352 |
| 1740028500 | 75.04 | -4.02 | -5.08 | 76.93 | 76.93 | 74.27 | 2021572 |
| 1739942100 | 79.06 | 1.49 | 1.92 | 79.33 | 79.95 | 77.01 | 3820083 |
| 1739855700 | 77.57 | -0.92 | -1.17 | 78 | 78.73 | 77.27 | 803866 |
| 1739769300 | 78.49 | 1.12 | 1.45 | 76.9 | 78.57 | 76.8 | 759328 |
| 1739510100 | 77.37 | 1.11 | 1.46 | 77 | 77.5 | 72.265 | 1021189 |
| 1739423700 | 76.26 | 1.71 | 2.29 | 75.9 | 76.52 | 74.88 | 987053 |
| 1739337300 | 74.55 | -0.45 | -0.60 | 75 | 75.47 | 73.77 | 1201308 |
| 1739250900 | 75 | 1.06 | 1.43 | 74 | 75.33 | 73.49 | 871487 |
| 1739164500 | 73.94 | 0.22 | 0.30 | 73.6 | 74.68 | 73.16 | 998362 |
| 1738905300 | 73.72 | -1 | -1.34 | 74.7 | 74.7 | 73.35 | 674626 |
| 1738818900 | 74.72 | 1 | 1.36 | 73.95 | 74.96 | 73.62 | 880054 |
| 1738732500 | 73.72 | 0.35 | 0.48 | 74.1 | 74.61 | 73.56 | 1145655 |
| 1738646100 | 73.37 | -0.53 | -0.72 | 74.57 | 74.98 | 73.36 | 790051 |
| 1738559700 | 73.9 | -1.48 | -1.96 | 74.15 | 75.15 | 73.4 | 940523 |
| 1738300500 | 75.38 | 1.47 | 1.99 | 73.68 | 75.55 | 73.15 | 1399508 |
| 1738214100 | 73.91 | 2.5 | 3.50 | 71.5 | 74 | 71.15 | 876923 |
| 1738127700 | 71.41 | -0.35 | -0.49 | 71.97 | 72.72 | 70.99 | 968704 |
| 1738041300 | 71.76 | 3.02 | 4.39 | 71.17 | 71.91 | 70.38 | 2236518 |
| 1737695700 | 68.74 | 1.09 | 1.61 | 68.05 | 77 | 67.53 | 1369802 |
| 1737609300 | 67.65 | -1.86 | -2.68 | 69.67 | 77 | 67.58 | 1859643 |
| 1737522900 | 69.51 | -1.19 | -1.68 | 71.09 | 71.09 | 69.51 | 1145357 |
| 1737436500 | 70.7 | 0.04 | 0.06 | 70.7 | 71.06 | 70.28 | 680150 |
| 1737350100 | 70.66 | -0.27 | -0.38 | 71.09 | 71.56 | 70.19 | 617401 |
| 1737090900 | 70.93 | -0.44 | -0.62 | 71.08 | 73 | 48.51 | 981346 |
| 1737004500 | 71.37 | 0.28 | 0.39 | 71.23 | 71.98 | 71.09 | 1214250 |
| 1736918100 | 71.09 | 0.7 | 0.99 | 70.68 | 72.43 | 70.44 | 1185849 |
| 1736831700 | 70.39 | -0.13 | -0.18 | 70.57 | 71.38 | 70.13 | 896545 |
| 1736745300 | 70.52 | -1.54 | -2.14 | 71 | 71.7 | 70.39 | 1067500 |
| 1736486100 | 72.06 | 0.5 | 0.70 | 71.72 | 72.17 | 71.45 | 766424 |
| 1736399700 | 71.56 | 0.23 | 0.32 | 71.8 | 71.93 | 71.04 | 934057 |
| 1736313300 | 71.33 | -0.25 | -0.35 | 71.14 | 71.555 | 70.85 | 1252929 |
| 1736226900 | 71.58 | 1.78 | 2.55 | 70.95 | 72.17 | 70.675 | 1150947 |
| 1736140500 | 69.8 | 0.36 | 0.52 | 69.64 | 70.14 | 69.3 | 766045 |
| 1735881300 | 69.44 | 0.79 | 1.15 | 69 | 69.7 | 67.9 | 530699 |
| 1735794900 | 68.65 | 0.29 | 0.42 | 69 | 69.4 | 68.36 | 604666 |
| 1735617660 | 68.36 | -0.75 | -1.09 | 68.78 | 69.08 | 68.11 | 555304 |
| 1735535700 | 69.11 | -0.47 | -0.68 | 69.47 | 69.7 | 68.78 | 531586 |
| 1735276500 | 69.58 | 0.81 | 1.18 | 68.6 | 69.75 | 68.435 | 407368 |
| 1735014060 | 68.77 | -0.07 | -0.10 | 68.59 | 68.88 | 68.45 | 292612 |
| 1734930900 | 68.84 | 1.04 | 1.53 | 68 | 68.89 | 67.88 | 592465 |
| 1734671700 | 67.8 | -0.37 | -0.54 | 68.28 | 72.01 | 48.01 | 2720553 |
| 1734585300 | 68.17 | -0.61 | -0.89 | 68.27 | 68.36 | 67.15 | 1746973 |
| 1734498900 | 68.78 | -0.82 | -1.18 | 68.98 | 69.25 | 68.54 | 2543946 |
| 1734412500 | 69.6 | 1.39 | 2.04 | 67.6 | 69.66 | 67.45 | 1092648 |
| 1734326100 | 68.21 | -0.03 | -0.04 | 68.63 | 69.16 | 67.8 | 1022494 |
| 1734066900 | 68.24 | 0.57 | 0.84 | 66.819999 | 68.35 | 66.5 | 923442 |
| 1733980500 | 67.67 | 0.61 | 0.91 | 67.83 | 75 | 67.26 | 1173395 |
| 1733894100 | 67.06 | -0.86 | -1.27 | 67.55 | 75 | 66.81 | 1385161 |
| 1733807700 | 67.92 | -0.8 | -1.16 | 68.6 | 69.58 | 67.52 | 1289387 |
| 1733721300 | 68.72 | 0.93 | 1.37 | 67.72 | 68.955 | 67.63 | 1296070 |
| 1733462100 | 67.79 | -1.91 | -2.74 | 69.75 | 69.85 | 67.72 | 1757857 |
| 1733375700 | 69.7 | 0.3 | 0.43 | 69.86 | 69.95 | 69.49 | 1148033 |
| 1733289300 | 69.4 | 0.01 | 0.01 | 69.45 | 69.6 | 68.87 | 1265933 |
| 1733202900 | 69.39 | 1.19 | 1.74 | 68.35 | 69.5 | 68.35 | 1225572 |
| 1733116500 | 68.2 | 0.26 | 0.38 | 68.1 | 68.31 | 67.68 | 602636 |
| 1732857300 | 67.94 | -0.1 | -0.15 | 67.77 | 68.2 | 55 | 766884 |
| 1732770900 | 68.04 | 0.29 | 0.43 | 67.89 | 68.3 | 60 | 704731 |
| 1732684500 | 67.75 | 0.88 | 1.32 | 67.3 | 68.01 | 66.959999 | 1890156 |
| 1732598100 | 66.87 | -0.59 | -0.87 | 67.12 | 67.67 | 66.7 | 958635 |
| 1732511700 | 67.46 | 0.97 | 1.46 | 66.989999 | 68 | 66.89 | 2813694 |
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
