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 | -2.5 | -3.22164948454 | 77.6 | 78 | 74.6 | 3185 | 76.18294291 | DE |
| 4 | -3.3 | -4.20918367347 | 78.4 | 79.7 | 74.6 | 2094 | 77.40671045 | DE |
| 12 | -8.4 | -10.0598802395 | 83.5 | 84 | 73.2 | 3483 | 78.72214178 | DE |
| 26 | -6.6 | -8.07833537332 | 81.7 | 90.9 | 73.2 | 4179 | 82.47782077 | DE |
| 52 | -9.4 | -11.124260355 | 84.5 | 90.9 | 63 | 3981 | 79.5269292 | DE |
| 156 | -20.9 | -21.7708333333 | 96 | 106.6 | 62.2 | 3444 | 85.51052695 | DE |
| 260 | 20.9 | 38.5608856089 | 54.2 | 106.6 | 33 | 3709 | 74.96846203 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1725985800 | 75.9 | 0.2 | 0.26 | 76.9 | 76.9 | 74.9 | 2452 |
| 1725899400 | 75.7 | -0.5 | -0.66 | 77 | 77 | 75.5 | 4493 |
| 1725640200 | 76.2 | -0.6 | -0.78 | 76.5 | 76.8 | 74.6 | 6778 |
| 1725553800 | 76.8 | -0.9 | -1.16 | 77.5 | 77.6 | 76.1 | 655 |
| 1725467400 | 77.7 | 0.1 | 0.13 | 77.6 | 78 | 77.5 | 1545 |
| 1725381000 | 77.6 | -0.4 | -0.51 | 77.8 | 79.5 | 77.5 | 2356 |
| 1725294600 | 78 | -0.7 | -0.89 | 78.7 | 78.7 | 77.8 | 908 |
| 1725035400 | 78.7 | 0.4 | 0.51 | 78.2 | 78.9 | 78 | 1524 |
| 1724949000 | 78.3 | 0.5 | 0.64 | 78.9 | 78.9 | 77.8 | 522 |
| 1724862600 | 77.8 | -0.2 | -0.26 | 77.6 | 78.4 | 77.5 | 324 |
| 1724776200 | 78 | -0.4 | -0.51 | 78.1 | 78.4 | 77.6 | 718 |
| 1724689800 | 78.4 | 0.1 | 0.13 | 79 | 79.7 | 78 | 1490 |
| 1724430600 | 78.3 | 0.2 | 0.26 | 78.1 | 78.3 | 77.4 | 1677 |
| 1724344200 | 78.1 | -0.4 | -0.51 | 78.4 | 78.6 | 77.7 | 971 |
| 1724257800 | 78.5 | 0.5 | 0.64 | 77.4 | 78.6 | 77.2 | 8055 |
| 1724171400 | 78 | -0.5 | -0.64 | 79.2 | 79.3 | 77.8 | 1582 |
| 1724085000 | 78.5 | 0.4 | 0.51 | 78.9 | 79 | 78.4 | 928 |
| 1723825800 | 78.1 | 0.6 | 0.77 | 77.2 | 78.2 | 77.2 | 1056 |
| 1723739400 | 77.5 | 0 | 0.00 | 77 | 77.9 | 76.6 | 626 |
| 1723653000 | 77.5 | 1.2 | 1.57 | 78.4 | 78.4 | 75.7 | 3215 |
| 1723566600 | 76.3 | -1.3 | -1.68 | 77.7 | 78.4 | 76.3 | 3015 |
| 1723480200 | 77.6 | 0.2 | 0.26 | 77.9 | 78.1 | 77.3 | 1308 |
| 1723221000 | 77.4 | 0.9 | 1.18 | 76.7 | 77.8 | 76.7 | 1861 |
| 1723134600 | 76.5 | 0.5 | 0.66 | 76.6 | 76.6 | 75.5 | 1703 |
| 1723048200 | 76 | 1.7 | 2.29 | 76.7 | 76.7 | 75 | 4092 |
| 1722961800 | 74.3 | 0 | 0.00 | 74.3 | 74.3 | 74.3 | 0 |
| 1722875400 | 74.3 | -0.2 | -0.27 | 74.7 | 75.15 | 73.2 | 4476 |
| 1722616200 | 74.5 | 0.8 | 1.09 | 74 | 74.7 | 73.5 | 2900 |
| 1722529800 | 73.7 | -2.6 | -3.41 | 77.4 | 77.4 | 73.7 | 2927 |
| 1722443400 | 76.3 | 2.8 | 3.81 | 74.2 | 76.5 | 74.2 | 2779 |
| 1722357000 | 73.5 | -5 | -6.37 | 78.5 | 78.5 | 73.5 | 6920 |
| 1722270600 | 78.5 | 0.2 | 0.26 | 76 | 79.1 | 76 | 2976 |
| 1722011400 | 78.3 | 2.3 | 3.03 | 76 | 79.2 | 76 | 3498 |
| 1721925000 | 76 | -2.1 | -2.69 | 76.6 | 76.9 | 75.4 | 2584 |
| 1721838600 | 78.1 | -1.5 | -1.88 | 79.6 | 79.7 | 78.1 | 3316 |
| 1721752200 | 79.6 | 0 | 0.00 | 80.4 | 80.4 | 79.2 | 1631 |
| 1721665800 | 79.6 | -0.2 | -0.25 | 80 | 80.6 | 79.6 | 2451 |
| 1721406600 | 79.8 | -0.1 | -0.13 | 80.5 | 80.5 | 79.3 | 1224 |
| 1721320200 | 79.9 | -0.1 | -0.13 | 80.2 | 80.3 | 79.2 | 3044 |
| 1721233800 | 80 | -0.2 | -0.25 | 80.2 | 80.4 | 79.8 | 3117 |
| 1721147400 | 80.2 | 0.6 | 0.75 | 79.6 | 80.4 | 79.5 | 4633 |
| 1721061000 | 79.6 | 0.7 | 0.89 | 79.8 | 80.7 | 78.6 | 4174 |
| 1720801800 | 78.9 | -1.2 | -1.50 | 77.1 | 79.2 | 75.2 | 10067 |
| 1720715400 | 80.1 | 0.6 | 0.75 | 81 | 81.3 | 79 | 14604 |
| 1720629000 | 79.5 | 0.4 | 0.51 | 79.4 | 79.8 | 79 | 3581 |
| 1720542600 | 79.1 | -1.4 | -1.74 | 81.5 | 81.5 | 79.1 | 2271 |
| 1720456200 | 80.5 | -0.6 | -0.74 | 81 | 82.1 | 80.5 | 3572 |
| 1720197000 | 81.1 | 0.1 | 0.12 | 81.4 | 82 | 81 | 1724 |
| 1720110600 | 81 | 2.1 | 2.66 | 78.9 | 81.4 | 78.9 | 2492 |
| 1720024200 | 78.9 | -0.5 | -0.63 | 79.4 | 80.3 | 78.9 | 3194 |
| 1719937800 | 79.4 | 0.1 | 0.13 | 79.9 | 80.4 | 78.6 | 1246 |
| 1719851400 | 79.3 | 1.2 | 1.54 | 79.2 | 80.9 | 79 | 3002 |
| 1719592200 | 78.1 | -0.9 | -1.14 | 79.3 | 79.9 | 78.1 | 1683 |
| 1719505800 | 79 | -0.6 | -0.75 | 79 | 79.8 | 78.1 | 13709 |
| 1719419400 | 79.6 | -1.2 | -1.49 | 80.5 | 80.8 | 79.4 | 2949 |
| 1719333000 | 80.8 | -0.9 | -1.10 | 80.2 | 80.9 | 80 | 2309 |
| 1719246600 | 81.7 | 1.1 | 1.36 | 80.2 | 82.4 | 79.9 | 11037 |
| 1718987400 | 80.6 | -2.4 | -2.89 | 81.7 | 81.9 | 80.4 | 8349 |
| 1718901000 | 83 | 0.8 | 0.97 | 82.5 | 83 | 81.4 | 10505 |
| 1718814600 | 82.2 | -1.5 | -1.79 | 83.5 | 84 | 82 | 2004 |
| 1718728200 | 83.7 | 1.2 | 1.45 | 83 | 84.4 | 82.8 | 1921 |
| 1718641800 | 82.5 | 1 | 1.23 | 80.7 | 83.1 | 80.4 | 6195 |
| 1718382600 | 81.5 | -4.9 | -5.67 | 85 | 85 | 80.7 | 5181 |
| 1718296200 | 86.4 | -1.5 | -1.71 | 88 | 88 | 85.6 | 1588 |
| 1718209800 | 87.9 | 0.2 | 0.23 | 86.1 | 88.6 | 86.1 | 1242 |
| 1718123400 | 87.7 | -0.6 | -0.68 | 88 | 89 | 87 | 3730 |
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
