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 | 2.8 | 3.32818257459 | 84.13 | 88.24 | 82.68 | 1751884 | 84.36590274 | SP |
| 4 | -3.41 | -3.77462917866 | 90.34 | 94.395 | 81.56 | 1764108 | 87.02905371 | SP |
| 12 | 22.735 | 35.4155308046 | 64.195 | 94.395 | 60.48 | 1657146 | 77.50672163 | SP |
| 26 | 14.27 | 19.6394164602 | 72.66 | 94.395 | 60.07 | 1600483 | 71.71281925 | SP |
| 52 | 11.9 | 15.8603225377 | 75.03 | 94.395 | 60.07 | 1247492 | 72.61186115 | SP |
| 156 | 42.18 | 94.2569832402 | 44.75 | 94.395 | 43.37 | 844275 | 65.88856302 | SP |
| 260 | 39.47 | 83.1647703329 | 47.46 | 94.395 | 36.03 | 823562 | 58.23302614 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 85.36 | 1.7 | 2.03 | 83.56 | 85.64 | 83.07 | 3405974 |
| 1782426900 | 83.66 | -0.14 | -0.17 | 83.925 | 84.69 | 82.68 | 1406991 |
| 1782340500 | 83.8 | -0.41 | -0.49 | 84 | 84.96 | 83.4701 | 588763 |
| 1782254100 | 84.21 | 0.63 | 0.75 | 82.86 | 84.8955 | 82.6901 | 919571 |
| 1782167700 | 83.58 | -0.96 | -1.14 | 84.13 | 85.66 | 82.91 | 2438119 |
| 1781822100 | 84.54 | 0.31 | 0.37 | 84.55 | 84.775 | 82.46 | 1060248 |
| 1781735700 | 84.23 | -0.85 | -1.00 | 85.08 | 85.72 | 83.85 | 1510950 |
| 1781649300 | 85.08 | -1.19 | -1.38 | 86.17 | 86.72 | 84.7 | 1048172 |
| 1781562900 | 86.27 | 0.94 | 1.10 | 86.41 | 86.77 | 85.17 | 1258402 |
| 1781303700 | 85.33 | -0.14 | -0.16 | 85.48 | 85.91 | 84.03 | 1302459 |
| 1781217300 | 85.47 | 2.22 | 2.67 | 83.185 | 85.695 | 82.44 | 1566537 |
| 1781130900 | 83.25 | -1.09 | -1.29 | 83.215 | 85.07 | 82.93 | 1394182 |
| 1781044500 | 84.34 | -1.79 | -2.08 | 86.145 | 86.45 | 81.56 | 2444508 |
| 1780958100 | 86.13 | -0.57 | -0.66 | 87.06 | 87.5 | 85.85 | 1480142 |
| 1780698900 | 86.7 | -4 | -4.41 | 89.645 | 90 | 86.2901 | 2514642 |
| 1780612500 | 90.7 | -0.97 | -1.06 | 88.865 | 90.96 | 88.3913 | 2916977 |
| 1780526100 | 91.67 | -2.65 | -2.81 | 93.185 | 93.26 | 90.96 | 1540764 |
| 1780439700 | 94.32 | 0.17 | 0.18 | 92.44 | 94.395 | 92.16 | 2208538 |
| 1780353300 | 94.15 | 5.11 | 5.74 | 90.34 | 94.31 | 90.09 | 2512107 |
| 1780094100 | 89.04 | 5.36 | 6.41 | 84.745 | 89.15 | 84.5 | 2211787 |
| 1780007700 | 83.68 | 1.64 | 2.00 | 82.62 | 84.24 | 82.04 | 1571644 |
| 1779921300 | 82.04 | -2.44 | -2.89 | 82.175 | 83 | 81.76 | 2014573 |
| 1779834900 | 84.48 | 0.2 | 0.24 | 84.3012 | 84.99 | 83.06 | 2454024 |
| 1779489300 | 84.28 | 2.13 | 2.59 | 82.54 | 84.36 | 82.54 | 1598928 |
| 1779402900 | 82.15 | 0.49 | 0.60 | 81 | 82.265 | 80.81 | 747431 |
| 1779316500 | 81.66 | 1.26 | 1.57 | 79.68 | 81.69 | 79.6 | 2064969 |
| 1779230100 | 80.4 | -0.52 | -0.64 | 80.74 | 81.6151 | 79.95 | 1567965 |
| 1779143700 | 80.92 | 1.87 | 2.37 | 78.75 | 80.98 | 78.54 | 1856846 |
| 1778884500 | 79.05 | 0.69 | 0.88 | 77.75 | 79.515 | 77.26 | 2035488 |
| 1778798100 | 78.36 | 2.51 | 3.31 | 76.79 | 78.72 | 76.2901 | 1631488 |
| 1778711700 | 75.85 | 1.01 | 1.35 | 74.25 | 76.11 | 74.06 | 1143994 |
| 1778625300 | 74.84 | -0.59 | -0.78 | 75.61 | 75.61 | 74.23 | 1295172 |
| 1778538900 | 75.43 | 0.11 | 0.15 | 74.86 | 75.675 | 74.77 | 1273462 |
| 1778279700 | 75.32 | 2.18 | 2.98 | 73.12 | 75.45 | 72.4 | 2488521 |
| 1778193300 | 73.14 | 2.97 | 4.23 | 72.33 | 73.63 | 72.22 | 1519672 |
| 1778106900 | 70.17 | -0.7 | -0.99 | 70.335 | 70.39 | 69.09 | 2401007 |
| 1778020500 | 70.87 | 1.12 | 1.61 | 70.5 | 71.075 | 69.84 | 716165 |
| 1777934100 | 69.75 | 0.99 | 1.44 | 68.805 | 70.2499 | 68.805 | 1358650 |
| 1777674900 | 68.76 | 1.31 | 1.94 | 68.335 | 69.0401 | 67.9 | 972941 |
| 1777588500 | 67.45 | -0.42 | -0.62 | 67.636 | 67.636 | 66.08 | 1301127 |
| 1777502100 | 67.87 | 0.72 | 1.07 | 67.15 | 67.9 | 66.51 | 918306 |
| 1777415700 | 67.15 | -0.4 | -0.59 | 67.47 | 68.0299 | 66.819999 | 1379686 |
| 1777329300 | 67.55 | 0.31 | 0.46 | 67.22 | 67.85 | 66.709999 | 1659246 |
| 1777070100 | 67.24 | 0.65 | 0.98 | 66.78 | 67.35 | 65.9 | 1153620 |
| 1776983700 | 66.59 | -2.32 | -3.37 | 67.615 | 67.615 | 65.56 | 1408469 |
| 1776897300 | 68.91 | 0.87 | 1.28 | 68.51 | 68.96 | 68.19 | 1511117 |
| 1776810900 | 68.04 | 0.99 | 1.48 | 67.22 | 68.83 | 67 | 1865175 |
| 1776724500 | 67.05 | 0.57 | 0.86 | 66.23 | 67.14 | 65.952299 | 1363011 |
| 1776465300 | 66.48 | 0.56 | 0.85 | 66.93 | 66.98 | 66.04 | 2063997 |
| 1776378900 | 65.92 | 1.4 | 2.17 | 65.42 | 66.16 | 64.9 | 1309040 |
| 1776292500 | 64.519999 | 1.73 | 2.76 | 63.38 | 64.67 | 63.27 | 1500970 |
| 1776206100 | 62.79 | -0.4 | -0.63 | 63.46 | 63.98 | 62.385 | 2383422 |
| 1776119700 | 63.19 | 2.45 | 4.03 | 60.96 | 63.22 | 60.8 | 1803870 |
| 1775860500 | 60.74 | -2.34 | -3.71 | 63.42 | 63.42 | 60.48 | 2279808 |
| 1775774100 | 63.08 | -2.58 | -3.93 | 65.444999 | 65.53 | 62.465 | 2250377 |
| 1775687700 | 65.66 | 0.41 | 0.63 | 67.26 | 67.48 | 65.425 | 1455486 |
| 1775601300 | 65.25 | 1.09 | 1.70 | 64.14 | 65.325 | 63.61 | 1152619 |
| 1775514900 | 64.16 | -0.03 | -0.05 | 64.194999 | 64.459999 | 63.61 | 912349 |
| 1775169300 | 64.19 | 1.04 | 1.65 | 62.3 | 64.3 | 62.195 | 983867 |
| 1775082900 | 63.15 | 0.47 | 0.75 | 63.35 | 63.61 | 62.35 | 1448159 |
| 1774996500 | 62.68 | 1.89 | 3.11 | 61.5 | 63.02 | 61.11 | 1780911 |
| 1774910100 | 60.79 | 0.03 | 0.05 | 61.4 | 62.06 | 60.345 | 3077924 |
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.
