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 | 0.311 | 0.392231050574 | 79.29 | 79.635 | 78.4 | 3734 | 78.98635193 | SP |
| 4 | 1.581 | 2.02640348629 | 78.02 | 80.214 | 77.59 | 5044 | 78.65261449 | SP |
| 12 | 5.891 | 7.99213132546 | 73.71 | 80.214 | 73.71 | 5707 | 77.41770044 | SP |
| 26 | 4.861 | 6.50388011774 | 74.74 | 80.214 | 72.62 | 6927 | 76.37912651 | SP |
| 52 | 9.051 | 12.8291991495 | 70.55 | 80.214 | 67.77 | 7654 | 74.38922992 | SP |
| 156 | 18.421 | 30.1095129127 | 61.18 | 80.214 | 55.7758 | 15540 | 64.62916351 | SP |
| 260 | 8.741 | 12.3355913068 | 70.86 | 80.214 | 55.7758 | 23487 | 66.35377698 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 79.601 | 0.4 | 0.51 | 79.56 | 80.4001 | 79.56 | 3213 |
| 1782340500 | 79.2009 | 0.37 | 0.47 | 78.83 | 79.48 | 78.83 | 4771 |
| 1782254100 | 78.8307 | -0.17 | -0.21 | 78.44 | 79 | 78.4 | 5165 |
| 1782167700 | 78.9966 | 0.12 | 0.15 | 78.88 | 79.195 | 78.8599 | 2710 |
| 1781822100 | 78.8783 | 0.32 | 0.40 | 79.29 | 79.29 | 78.72 | 2290 |
| 1781735700 | 78.5632 | -1.1 | -1.38 | 79.64 | 79.85 | 78.51 | 4128 |
| 1781649300 | 79.6646 | 0.05 | 0.06 | 79.82 | 80.214 | 79.6646 | 6982 |
| 1781562900 | 79.6191 | 0.31 | 0.39 | 79.75 | 80.01 | 79.61 | 2368 |
| 1781303700 | 79.3127 | 0.54 | 0.69 | 79 | 79.4599 | 78.32 | 3203 |
| 1781217300 | 78.771 | 1.03 | 1.33 | 77.94 | 78.95 | 77.94 | 8197 |
| 1781130900 | 77.7404 | -0.73 | -0.93 | 78.51 | 78.78 | 77.7404 | 3990 |
| 1781044500 | 78.474 | 0.49 | 0.63 | 78.15 | 78.7392 | 77.59 | 3406 |
| 1780958100 | 77.9821 | -0.31 | -0.39 | 78.53 | 78.53 | 77.94 | 5835 |
| 1780698900 | 78.2882 | -0.71 | -0.90 | 78.72 | 78.88 | 78.15 | 12058 |
| 1780612500 | 78.996 | 0.63 | 0.80 | 78.83 | 79.0134 | 78.83 | 8972 |
| 1780526100 | 78.3684 | -0.24 | -0.30 | 78.31 | 78.55 | 78.31 | 4146 |
| 1780439700 | 78.6051 | 0.38 | 0.49 | 78.08 | 78.63 | 78.08 | 4849 |
| 1780353300 | 78.2202 | -0 | -0.00 | 77.99 | 78.3119 | 77.9006 | 5158 |
| 1780094100 | 78.2232 | 0.12 | 0.16 | 78.15 | 78.355 | 78.15 | 2167 |
| 1780007700 | 78.0988 | 0.07 | 0.08 | 78.02 | 78.28 | 77.92 | 5437 |
| 1779921300 | 78.0334 | -0.21 | -0.27 | 78.2 | 78.45 | 78.03 | 3574 |
| 1779834900 | 78.2468 | 0.26 | 0.33 | 78.15 | 78.405 | 78.05 | 11766 |
| 1779489300 | 77.9877 | 0.65 | 0.84 | 77.75 | 77.99 | 77.72 | 2164 |
| 1779402900 | 77.34 | 0.2 | 0.26 | 76.75 | 77.3501 | 76.34 | 1509 |
| 1779316500 | 77.14 | 0.71 | 0.92 | 76.65 | 77.15 | 76.12 | 1272 |
| 1779230100 | 76.4332 | -0.37 | -0.49 | 76.49 | 76.71 | 76.14 | 5595 |
| 1779143700 | 76.8071 | 0.47 | 0.61 | 76.37 | 76.8071 | 76.37 | 2565 |
| 1778884500 | 76.3384 | -0.77 | -1.00 | 76.75 | 76.75 | 76.3384 | 2499 |
| 1778798100 | 77.1063 | 0.35 | 0.45 | 76.88 | 77.355 | 76.88 | 3053 |
| 1778711700 | 76.7586 | -0.3 | -0.39 | 76.86 | 76.86 | 76.52 | 6643 |
| 1778625300 | 77.058 | 0.01 | 0.02 | 77.11 | 77.11 | 76.555 | 7449 |
| 1778538900 | 77.0434 | -0.05 | -0.06 | 77.13 | 77.18 | 76.98 | 2667 |
| 1778279700 | 77.0933 | -0.14 | -0.19 | 77.61 | 77.61 | 77.07 | 4188 |
| 1778193300 | 77.2363 | -0.7 | -0.90 | 77.84 | 77.84 | 77.2363 | 3894 |
| 1778106900 | 77.9347 | 0.45 | 0.58 | 78.01 | 78.01 | 77.73 | 3514 |
| 1778020500 | 77.483 | 0.52 | 0.68 | 77.19 | 77.675 | 77.05 | 4342 |
| 1777934100 | 76.96 | -0.62 | -0.80 | 77.34 | 77.69 | 76.91 | 7269 |
| 1777674900 | 77.5836 | -0.1 | -0.12 | 77.98 | 77.98 | 77.5836 | 13080 |
| 1777588500 | 77.68 | 1.13 | 1.47 | 76.61 | 77.77 | 76.61 | 16369 |
| 1777502100 | 76.5538 | -0.31 | -0.40 | 76.68 | 76.68 | 76.4102 | 3810 |
| 1777415700 | 76.86 | -0.29 | -0.37 | 77.19 | 77.2824 | 76.73 | 2995 |
| 1777329300 | 77.1477 | -0.1 | -0.13 | 77.1 | 77.42 | 77 | 4195 |
| 1777070100 | 77.2454 | -0.3 | -0.39 | 77.47 | 77.47 | 77.16 | 3529 |
| 1776983700 | 77.5453 | 0.15 | 0.19 | 77.33 | 77.59 | 77.33 | 4156 |
| 1776897300 | 77.3988 | -0.09 | -0.12 | 77.95 | 77.95 | 77.26 | 3655 |
| 1776810900 | 77.4897 | -0.39 | -0.50 | 78.01 | 78.2303 | 77.4 | 9629 |
| 1776724500 | 77.8804 | 0.15 | 0.19 | 77.63 | 77.985 | 77.63 | 10629 |
| 1776465300 | 77.7292 | 0.92 | 1.20 | 77.09 | 77.85 | 77.09 | 7465 |
| 1776378900 | 76.81 | 0.11 | 0.14 | 76.83 | 76.93 | 76.7 | 3885 |
| 1776292500 | 76.7045 | -0.08 | -0.11 | 76.86 | 76.86 | 76.5204 | 13124 |
| 1776206100 | 76.7894 | 0.3 | 0.40 | 76.49 | 76.8499 | 76.48 | 5058 |
| 1776119700 | 76.4872 | 0.77 | 1.01 | 75.72 | 76.4872 | 75.6905 | 12915 |
| 1775860500 | 75.72 | -0.73 | -0.95 | 76.22 | 76.22 | 75.72 | 3733 |
| 1775774100 | 76.445 | 0.02 | 0.03 | 76.02 | 76.61 | 76.02 | 1909 |
| 1775687700 | 76.4212 | 1.69 | 2.26 | 76.34 | 76.4212 | 76.12 | 8263 |
| 1775601300 | 74.7347 | -0.13 | -0.17 | 74.77 | 74.805 | 74.6101 | 5691 |
| 1775514900 | 74.8599 | 0.25 | 0.33 | 74.59 | 74.915 | 74.55 | 7706 |
| 1775169300 | 74.61 | 0.16 | 0.21 | 73.71 | 74.61 | 73.71 | 13862 |
| 1775082900 | 74.4523 | 0.3 | 0.40 | 74.3 | 74.7701 | 74.3 | 7057 |
| 1774996500 | 74.1522 | 1.32 | 1.81 | 73.39 | 74.1522 | 73.1 | 22598 |
| 1774910100 | 72.8321 | -0.04 | -0.05 | 73.47 | 73.47 | 72.62 | 2226 |
| 1774650900 | 72.8715 | -0.91 | -1.23 | 73.5 | 73.63 | 72.83 | 4271 |
| 1774564500 | 73.781 | -0.63 | -0.84 | 73.92 | 74.64 | 73.78 | 7659 |
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.
