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 | -0.35 | -0.452781371281 | 77.3 | 78.65 | 74.75 | 45591 | 76.73519839 | DE |
| 4 | -1.1 | -1.40935297886 | 78.05 | 82.85 | 74.4 | 44308 | 77.90463941 | DE |
| 12 | -25.25 | -24.7064579256 | 102.2 | 103.5 | 74.4 | 44493 | 82.22150464 | DE |
| 26 | -30.55 | -28.4186046512 | 107.5 | 111.5 | 74.4 | 45083 | 92.83666984 | DE |
| 52 | -57.65 | -42.8306092125 | 134.6 | 146.9 | 74.4 | 41247 | 108.26626961 | DE |
| 156 | -68.25 | -47.0041322314 | 145.2 | 163.3 | 74.4 | 37772 | 122.02342353 | DE |
| 260 | -35.55 | -31.6 | 112.5 | 163.3 | 54.5 | 45097 | 107.81092607 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 76.95 | 0.3 | 0.39 | 75.95 | 77.8 | 75.75 | 76804 |
| 1734629400 | 76.65 | -0.6 | -0.78 | 75.3 | 76.75 | 75.3 | 35845 |
| 1734543000 | 77.25 | 1.3 | 1.71 | 76 | 78.65 | 75.9 | 37664 |
| 1734456600 | 75.95 | 0.4 | 0.53 | 74.85 | 76.85 | 74.85 | 42564 |
| 1734370200 | 75.55 | -2.1 | -2.70 | 77.15 | 77.35 | 74.75 | 40602 |
| 1734111000 | 77.65 | 0.45 | 0.58 | 77.3 | 78.35 | 77.15 | 71280 |
| 1734024600 | 77.2 | -2.5 | -3.14 | 79.65 | 80.2 | 77.15 | 51322 |
| 1733938200 | 79.7 | -1.45 | -1.79 | 80.65 | 80.8 | 78.95 | 32552 |
| 1733851800 | 81.15 | -1 | -1.22 | 81.4 | 82.65 | 80.85 | 39264 |
| 1733765400 | 82.15 | 1.2 | 1.48 | 81.2 | 82.85 | 81.2 | 36730 |
| 1733506200 | 80.95 | 0.75 | 0.94 | 79.85 | 81.1 | 79.85 | 27709 |
| 1733419800 | 80.2 | 1.4 | 1.78 | 78.2 | 80.3 | 78.2 | 40654 |
| 1733333400 | 78.8 | 3.65 | 4.86 | 75.6 | 79 | 75.6 | 42049 |
| 1733247000 | 75.15 | 0.35 | 0.47 | 74.8 | 75.95 | 74.5 | 38010 |
| 1733160600 | 74.8 | -0.65 | -0.86 | 74.55 | 75.65 | 74.4 | 63870 |
| 1732901400 | 75.45 | -1.25 | -1.63 | 76.45 | 76.85 | 74.65 | 51931 |
| 1732815000 | 76.7 | -0.1 | -0.13 | 77.6 | 77.75 | 76.5 | 30871 |
| 1732728600 | 76.8 | -2.7 | -3.40 | 79.25 | 79.25 | 76.8 | 35789 |
| 1732642200 | 79.5 | -0.3 | -0.38 | 79.55 | 80.4 | 78.4 | 42064 |
| 1732555800 | 79.8 | 1.25 | 1.59 | 78.9 | 79.95 | 78.6 | 83807 |
| 1732296600 | 78.55 | 0.85 | 1.09 | 78.05 | 79 | 77.7 | 41580 |
| 1732210200 | 77.7 | 1.05 | 1.37 | 76.6 | 77.7 | 75.9 | 33900 |
| 1732123800 | 76.65 | -0.1 | -0.13 | 77.2 | 77.6 | 75.35 | 27554 |
| 1732037400 | 76.75 | -0.65 | -0.84 | 77.6 | 78.3 | 75.95 | 31473 |
| 1731951000 | 77.4 | 0.95 | 1.24 | 77 | 77.9 | 76.25 | 108368 |
| 1731691800 | 76.45 | -0.2 | -0.26 | 75.9 | 77.25 | 75.4 | 50505 |
| 1731605400 | 76.65 | -0.3 | -0.39 | 75.85 | 76.7 | 75.3 | 138162 |
| 1731519000 | 76.95 | 0 | 0.00 | 76.95 | 76.95 | 76.95 | 0 |
| 1731432600 | 76.95 | -1.7 | -2.16 | 77.75 | 78.2 | 76.8 | 23650 |
| 1731346200 | 78.65 | 0.4 | 0.51 | 79.2 | 79.65 | 78.5 | 22989 |
| 1731087000 | 78.25 | -0.15 | -0.19 | 78.5 | 78.9 | 77.85 | 40636 |
| 1731000600 | 78.4 | 2.2 | 2.89 | 77 | 78.65 | 77 | 25957 |
| 1730914200 | 76.2 | -1.8 | -2.31 | 78.4 | 79.05 | 75.9 | 30838 |
| 1730827800 | 78 | 0.35 | 0.45 | 77.5 | 78.3 | 77.05 | 30893 |
| 1730741400 | 77.65 | -1.95 | -2.45 | 78.95 | 79.85 | 77.65 | 24703 |
| 1730482200 | 79.6 | 1.9 | 2.45 | 77.6 | 79.6 | 77.4 | 39297 |
| 1730395800 | 77.7 | -1.15 | -1.46 | 78.25 | 79.6 | 77.65 | 47814 |
| 1730309400 | 78.85 | -2.75 | -3.37 | 80.65 | 80.8 | 78.45 | 67421 |
| 1730223000 | 81.6 | 0.25 | 0.31 | 81.85 | 82.5 | 80.95 | 25164 |
| 1730136600 | 81.35 | -0.65 | -0.79 | 81 | 82.8 | 80.4 | 39718 |
| 1729873800 | 82 | -6.5 | -7.34 | 80.3 | 84.4 | 79.9 | 209887 |
| 1729787400 | 88.5 | -0.2 | -0.23 | 88.75 | 90 | 88.5 | 37857 |
| 1729701000 | 88.7 | -1.75 | -1.93 | 89.85 | 91.4 | 88.25 | 27493 |
| 1729614600 | 90.45 | 1.4 | 1.57 | 89.2 | 90.45 | 88.3 | 44449 |
| 1729528200 | 89.05 | -2.1 | -2.30 | 90.8 | 92.4 | 89 | 19803 |
| 1729269000 | 91.15 | 1.15 | 1.28 | 90 | 92.25 | 90 | 36016 |
| 1729182600 | 90 | 0.6 | 0.67 | 89 | 90.95 | 88.75 | 42642 |
| 1729096200 | 89.4 | -1.05 | -1.16 | 90.2 | 90.65 | 89.4 | 38758 |
| 1729009800 | 90.45 | -1.1 | -1.20 | 91.9 | 92.4 | 90 | 38856 |
| 1728923400 | 91.55 | 0.1 | 0.11 | 91.4 | 91.6 | 90 | 63290 |
| 1728664200 | 91.45 | 0.05 | 0.05 | 91.4 | 92.2 | 91.3 | 22206 |
| 1728577800 | 91.4 | -0.8 | -0.87 | 92 | 92 | 90.6 | 39347 |
| 1728491400 | 92.2 | 0.35 | 0.38 | 91.9 | 93 | 91.75 | 30142 |
| 1728405000 | 91.85 | -1.35 | -1.45 | 92.2 | 92.6 | 90.7 | 46133 |
| 1728318600 | 93.2 | -3.35 | -3.47 | 92 | 94.35 | 90.1 | 47403 |
| 1728059400 | 96.55 | 1.75 | 1.85 | 94.75 | 97.4 | 94.4 | 21792 |
| 1727973000 | 94.8 | -2.95 | -3.02 | 97.35 | 97.6 | 94.8 | 31189 |
| 1727886600 | 97.75 | 0.2 | 0.21 | 97.6 | 98.3 | 97 | 33141 |
| 1727800200 | 97.55 | -2.55 | -2.55 | 100.5 | 100.6 | 97.5 | 32338 |
| 1727713800 | 100.1 | -3.4 | -3.29 | 102.9 | 102.9 | 100.1 | 30103 |
| 1727454600 | 103.5 | 1.7 | 1.67 | 102.2 | 103.5 | 102.2 | 40542 |
| 1727368200 | 101.8 | 2.25 | 2.26 | 101.4 | 102.3 | 100.8 | 26442 |
| 1727281800 | 99.55 | -0.55 | -0.55 | 99.35 | 99.8 | 98.45 | 26506 |
| 1727195400 | 100.1 | 1.3 | 1.32 | 100.2 | 102.1 | 99.1 | 29900 |
| 1727109000 | 98.8 | 1.75 | 1.80 | 98 | 99.5 | 97.4 | 44425 |
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
