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 | 0.87 | 1.20016554007 | 72.49 | 73.4487 | 72.245 | 4899086 | 72.59688683 | SP |
| 4 | -0.155 | -0.2108413249 | 73.515 | 74.34 | 71.41 | 9312383 | 72.83567037 | SP |
| 12 | 1.13 | 1.56444690572 | 72.23 | 74.34 | 71.41 | 7290787 | 72.87942665 | SP |
| 26 | 0.125 | 0.170683416399 | 73.235 | 74.34 | 71.1023 | 7019087 | 72.66210331 | SP |
| 52 | 2.51 | 3.54269583627 | 70.85 | 75.67 | 70.5 | 6346480 | 72.95620524 | SP |
| 156 | -3.19 | -4.16721097322 | 76.55 | 77.22 | 67.99 | 6481630 | 72.71835085 | SP |
| 260 | -14.14 | -16.16 | 87.5 | 89.6 | 67.99 | 6134452 | 77.34057242 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 73.18 | 0.24 | 0.33 | 73.04 | 73.195 | 73.01 | 4020760 |
| 1745534100 | 72.94 | 0.41 | 0.57 | 72.8 | 72.95 | 72.7537 | 3751633 |
| 1745447700 | 72.53 | 0.15 | 0.21 | 72.82 | 73.125 | 72.5 | 5246093 |
| 1745361300 | 72.38 | 0.13 | 0.18 | 72.49 | 72.5299 | 72.37 | 5386947 |
| 1745274900 | 72.25 | -0.4 | -0.55 | 72.49 | 72.635 | 72.245 | 6089999 |
| 1744929300 | 72.65 | -0.16 | -0.22 | 72.79 | 72.8299 | 72.6003 | 7613824 |
| 1744842900 | 72.81 | 0.2 | 0.28 | 72.66 | 72.85 | 72.5146 | 33963062 |
| 1744756500 | 72.61 | 0.18 | 0.25 | 72.25 | 72.73 | 72.25 | 5667179 |
| 1744670100 | 72.43 | 0.41 | 0.57 | 72.225 | 72.525 | 72.2047 | 5407829 |
| 1744410900 | 72.02 | -0.08 | -0.11 | 72 | 72.15 | 71.41 | 7259211 |
| 1744324500 | 72.1 | -0.58 | -0.80 | 72.43 | 72.6099 | 72.06 | 8047934 |
| 1744238100 | 72.68 | 0.17 | 0.23 | 71.98 | 72.68 | 71.4804 | 21397507 |
| 1744151700 | 72.51 | -0.42 | -0.58 | 72.92 | 73.05 | 72.4601 | 11920695 |
| 1744065300 | 72.93 | -0.89 | -1.21 | 73.65 | 73.69 | 72.85 | 14121231 |
| 1743806100 | 73.82 | 0.06 | 0.08 | 74.2 | 74.34 | 73.71 | 12676618 |
| 1743719700 | 73.76 | 0.38 | 0.52 | 73.76 | 73.995 | 73.62 | 7426797 |
| 1743633300 | 73.38 | -0.06 | -0.08 | 73.61 | 73.6196 | 73.18 | 5306205 |
| 1743546900 | 73.44 | -0.01 | -0.01 | 73.22 | 73.5768 | 73.21 | 4664260 |
| 1743460500 | 73.45 | 0.13 | 0.18 | 73.515 | 73.56 | 73.27 | 6967500 |
| 1743201300 | 73.32 | 0.42 | 0.58 | 73.16 | 73.35 | 73.07 | 4850036 |
| 1743114900 | 72.9 | -0.03 | -0.04 | 72.88 | 72.92 | 72.82 | 5567963 |
| 1743028500 | 72.93 | -0.16 | -0.22 | 73.02 | 73.0591 | 72.89 | 4856945 |
| 1742942100 | 73.09 | 0.09 | 0.12 | 73 | 73.1699 | 72.99 | 6132848 |
| 1742855700 | 73 | -0.32 | -0.44 | 73.19 | 73.22 | 72.98 | 5636988 |
| 1742596500 | 73.32 | -0.06 | -0.08 | 73.445 | 73.5101 | 73.3 | 7077457 |
| 1742510100 | 73.38 | 0.03 | 0.04 | 73.65 | 73.665 | 73.354 | 3760703 |
| 1742423700 | 73.35 | 0.22 | 0.30 | 73.07 | 73.38 | 73 | 4201107 |
| 1742337300 | 73.13 | 0.08 | 0.11 | 72.98 | 73.22 | 72.97 | 4196073 |
| 1742250900 | 73.05 | 0.1 | 0.14 | 73.13 | 73.24 | 73.012 | 4773068 |
| 1741991700 | 72.95 | -0.18 | -0.25 | 73 | 73.07 | 72.945 | 5095580 |
| 1741905300 | 73.13 | 0.22 | 0.30 | 72.91 | 73.15 | 72.765 | 4711515 |
| 1741818900 | 72.91 | -0.15 | -0.21 | 72.91 | 73.0556 | 72.89 | 6185408 |
| 1741732500 | 73.06 | -0.28 | -0.38 | 73.2 | 73.425 | 73.04 | 8359222 |
| 1741646100 | 73.34 | 0.34 | 0.47 | 73.3 | 73.47 | 73.27 | 8117637 |
| 1741390500 | 73 | -0.08 | -0.11 | 73.33 | 73.37 | 72.95 | 5033649 |
| 1741304100 | 73.08 | -0.06 | -0.08 | 73.105 | 73.1993 | 72.9001 | 7195669 |
| 1741217700 | 73.14 | -0.26 | -0.35 | 73.49 | 73.515 | 73.13 | 7757441 |
| 1741131300 | 73.4 | -0.21 | -0.29 | 73.61 | 73.75 | 73.3232 | 7690826 |
| 1741044900 | 73.61 | -0.05 | -0.07 | 73.3 | 73.6299 | 73.22 | 7549300 |
| 1740785700 | 73.66 | 0.31 | 0.42 | 73.52 | 73.685 | 73.405 | 8363127 |
| 1740699300 | 73.35 | -0.09 | -0.12 | 73.305 | 73.415 | 73.22 | 14907305 |
| 1740612900 | 73.44 | 0.11 | 0.15 | 73.365 | 73.48 | 73.2133 | 5825453 |
| 1740526500 | 73.33 | 0.46 | 0.63 | 73.065 | 73.33 | 73.05 | 4835313 |
| 1740440100 | 72.87 | 0.11 | 0.14 | 72.7 | 72.92 | 72.69 | 5580878 |
| 1740180900 | 72.765 | 0.31 | 0.43 | 72.535 | 72.86 | 72.53 | 4459910 |
| 1740094500 | 72.45 | 0.09 | 0.12 | 72.49 | 72.5 | 72.4203 | 6198385 |
| 1740008100 | 72.36 | 0.1 | 0.14 | 72.28 | 72.39 | 72.22 | 4720712 |
| 1739921700 | 72.26 | -0.27 | -0.37 | 72.345 | 72.45 | 72.25 | 6535882 |
| 1739576100 | 72.53 | 0.23 | 0.32 | 72.46 | 72.68 | 72.46 | 6131539 |
| 1739489700 | 72.3 | 0.43 | 0.60 | 72.16 | 72.37 | 72.07 | 6451386 |
| 1739403300 | 71.87 | -0.37 | -0.51 | 71.925 | 71.9499 | 71.75 | 5277317 |
| 1739316900 | 72.24 | -0.12 | -0.17 | 72.3 | 72.31 | 72.18 | 6870804 |
| 1739230500 | 72.36 | 0.02 | 0.03 | 72.5 | 72.51 | 72.32 | 5439223 |
| 1738971300 | 72.34 | -0.22 | -0.30 | 72.39 | 72.44 | 72.2743 | 6415062 |
| 1738884900 | 72.56 | -0.08 | -0.11 | 72.56 | 72.65 | 72.48 | 5717672 |
| 1738798500 | 72.64 | 0.37 | 0.51 | 72.52 | 72.76 | 72.5 | 8981132 |
| 1738712100 | 72.27 | 0.1 | 0.14 | 72.04 | 72.29 | 71.9701 | 7295088 |
| 1738625700 | 72.17 | -0.17 | -0.24 | 72.23 | 72.405 | 72.0616 | 7174711 |
| 1738366500 | 72.34 | -0.1 | -0.14 | 72.48 | 72.54 | 72.2 | 6718690 |
| 1738280100 | 72.44 | 0.1 | 0.14 | 72.46 | 72.53 | 72.38 | 5603143 |
| 1738193700 | 72.34 | -0.04 | -0.06 | 72.43 | 72.49 | 72.17 | 5780153 |
| 1738107300 | 72.38 | -0.04 | -0.06 | 72.39 | 72.39 | 72.21 | 4382877 |
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
