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 | -6.745 | -8.91017173052 | 75.7 | 75.7 | 68.76 | 5412474 | 72.75555788 | CS |
| 4 | -3.065 | -4.25576228825 | 72.02 | 78.91 | 68.76 | 5681563 | 73.74413559 | CS |
| 12 | 6.605 | 10.5934242181 | 62.35 | 78.91 | 56.72 | 5623043 | 66.56069259 | CS |
| 26 | 2.795 | 4.2246070133 | 66.16 | 78.91 | 56.72 | 5189747 | 68.17811211 | CS |
| 52 | -11.035 | -13.7954744343 | 79.99 | 89.98 | 54.11 | 5262402 | 69.14281756 | CS |
| 156 | -58.655 | -45.9642661233 | 127.61 | 142 | 54.11 | 4372194 | 83.29984839 | CS |
| 260 | -351.925 | -83.6164702528 | 420.88 | 659.4518 | 54.11 | 3309376 | 104.0306601 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 72.47 | 1.24 | 1.74 | 72.61 | 73.69 | 71.6001 | 8572152 |
| 1781735700 | 71.23 | -1.93 | -2.64 | 73.14 | 74.26 | 70.9 | 4431340 |
| 1781649300 | 73.16 | -1.06 | -1.43 | 74.35 | 74.66 | 73.07 | 3258535 |
| 1781562900 | 74.22 | -1.15 | -1.53 | 75.7 | 75.7 | 73.53 | 5387869 |
| 1781303700 | 75.37 | 0.12 | 0.16 | 75.565 | 76.25 | 73.5301 | 4773090 |
| 1781217300 | 75.25 | 0.48 | 0.64 | 74.85 | 76.03 | 74.04 | 6607683 |
| 1781130900 | 74.77 | -3.42 | -4.37 | 78.82 | 78.91 | 74.64 | 5037253 |
| 1781044500 | 78.19 | 1.57 | 2.05 | 77.48 | 78.8176 | 76.5 | 5423137 |
| 1780958100 | 76.62 | 3.76 | 5.16 | 73.908 | 78.52 | 73 | 7568153 |
| 1780698900 | 72.86 | 0.27 | 0.37 | 72.9 | 75.44 | 72.52 | 4856948 |
| 1780612500 | 72.59 | -0.18 | -0.25 | 74.13 | 74.92 | 71.53 | 6370897 |
| 1780526100 | 72.77 | -0.68 | -0.93 | 73 | 73.25 | 71.9501 | 4049448 |
| 1780439700 | 73.45 | -1.42 | -1.90 | 74.3 | 74.36 | 72.57 | 3750514 |
| 1780353300 | 74.87 | 1.13 | 1.53 | 73.49 | 76.345 | 72.5 | 6139939 |
| 1780094100 | 73.74 | 1.4 | 1.94 | 72.89 | 73.825 | 72.5 | 9246938 |
| 1780007700 | 72.34 | 2.08 | 2.96 | 70.11 | 72.76 | 69.6 | 5617330 |
| 1779921300 | 70.26 | -1.75 | -2.43 | 72.53 | 72.65 | 69.92 | 5863448 |
| 1779834900 | 72.01 | -0.09 | -0.12 | 72.02 | 73.1 | 70.135 | 5312349 |
| 1779489300 | 72.1 | 0.2 | 0.28 | 71.9 | 73.05 | 71.31 | 6777383 |
| 1779402900 | 71.9 | 0.46 | 0.64 | 71.48 | 72.27 | 70.18 | 9080974 |
| 1779316500 | 71.44 | 4.49 | 6.71 | 66.709999 | 71.48 | 66.295 | 11245419 |
| 1779230100 | 66.95 | 1.86 | 2.86 | 65.28 | 67.75 | 64.465 | 11300837 |
| 1779143700 | 65.09 | 3.46 | 5.61 | 61.79 | 65.17 | 61.54 | 13515755 |
| 1778884500 | 61.63 | 3.81 | 6.59 | 59.91 | 63.19 | 59.46 | 11133290 |
| 1778798100 | 57.82 | -0.75 | -1.28 | 59.02 | 59.555 | 57.655 | 4318243 |
| 1778711700 | 58.57 | -2.57 | -4.20 | 60.45 | 61.355 | 58.53 | 7032217 |
| 1778625300 | 61.14 | 1.81 | 3.05 | 60.1 | 61.46 | 59.65 | 6099788 |
| 1778538900 | 59.33 | -1.28 | -2.11 | 60.335 | 60.59 | 58.425 | 5272548 |
| 1778279700 | 60.61 | -0.3 | -0.49 | 60.91 | 61.37 | 60.13 | 4218052 |
| 1778193300 | 60.91 | 0.55 | 0.91 | 60.36 | 61.55 | 60.35 | 5080697 |
| 1778106900 | 60.36 | 0.88 | 1.48 | 59.71 | 61.08 | 58.7 | 5904481 |
| 1778020500 | 59.48 | -0.56 | -0.93 | 60.54 | 61 | 58.975 | 5528594 |
| 1777934100 | 60.04 | -1.31 | -2.14 | 61.61 | 61.63 | 59.165 | 5492692 |
| 1777674900 | 61.35 | 1.8 | 3.02 | 60.5 | 62.85 | 59.7 | 10568057 |
| 1777588500 | 59.55 | 1.99 | 3.46 | 57.88 | 59.64 | 57.58 | 5339259 |
| 1777502100 | 57.56 | -1.76 | -2.97 | 58.95 | 58.95 | 56.72 | 6557495 |
| 1777415700 | 59.32 | -2.09 | -3.40 | 61.68 | 62.435 | 59.09 | 5590152 |
| 1777329300 | 61.41 | -0.16 | -0.26 | 61.12 | 62.075 | 61.04 | 3377111 |
| 1777070100 | 61.57 | -1.13 | -1.80 | 62.67 | 62.9 | 60.34 | 3600290 |
| 1776983700 | 62.7 | -0.71 | -1.12 | 63.09 | 63.78 | 61.9 | 2505847 |
| 1776897300 | 63.41 | 0.81 | 1.29 | 63.16 | 63.87 | 62.51 | 2691637 |
| 1776810900 | 62.6 | -2.02 | -3.13 | 64.87 | 65 | 62.41 | 4353482 |
| 1776724500 | 64.62 | 0.64 | 1.00 | 63.68 | 65.29 | 63.34 | 3767329 |
| 1776465300 | 63.98 | 2.75 | 4.49 | 62.43 | 64.09 | 61.9 | 7831294 |
| 1776378900 | 61.23 | -0.31 | -0.50 | 61.29 | 63.89 | 60.8214 | 5746231 |
| 1776292500 | 61.54 | -1.41 | -2.24 | 63.04 | 63.88 | 61.37 | 5663869 |
| 1776206100 | 62.95 | -0.17 | -0.27 | 62.69 | 63.7 | 62 | 4727102 |
| 1776119700 | 63.12 | -0.9 | -1.41 | 63.99 | 64.03 | 61.64 | 5701896 |
| 1775860500 | 64.019999 | -1.66 | -2.53 | 65.849999 | 66.12 | 63.61 | 2093512 |
| 1775774100 | 65.68 | -0.12 | -0.18 | 65.39 | 66.44 | 64.4 | 3756444 |
| 1775687700 | 65.8 | 2.69 | 4.26 | 64.68 | 65.87 | 64.68 | 2723449 |
| 1775601300 | 63.11 | -0.1 | -0.16 | 63.1 | 64.28 | 62.58 | 3864498 |
| 1775514900 | 63.21 | 0.99 | 1.59 | 62.22 | 63.3 | 62.1001 | 3192569 |
| 1775169300 | 62.22 | -0.15 | -0.24 | 61.6 | 62.86 | 60.57 | 2407328 |
| 1775082900 | 62.37 | -0.43 | -0.68 | 62.8 | 63.665 | 61.91 | 3517874 |
| 1774996500 | 62.8 | 0.9 | 1.45 | 62.77 | 63.68 | 61.955 | 2666737 |
| 1774910100 | 61.9 | -0.35 | -0.56 | 62.35 | 63.25 | 61.62 | 3988183 |
| 1774650900 | 62.25 | -3.84 | -5.81 | 65.319999 | 65.325 | 61.99 | 4293679 |
| 1774564500 | 66.09 | -0.75 | -1.12 | 66.84 | 67.93 | 65.989999 | 2152691 |
| 1774478100 | 66.84 | 0.24 | 0.36 | 67.22 | 68.09 | 65.535 | 2923379 |
| 1774391700 | 66.599999 | 0.66 | 1.00 | 66.36 | 66.94 | 65.095 | 3828631 |
| 1774305300 | 65.94 | -1.01 | -1.51 | 68.1 | 68.21 | 65.91 | 3655862 |
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.
