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 | 5.99 | 7.90863480327 | 75.74 | 82.42 | 73.25 | 5526946 | 79.51937468 | CS |
| 4 | 6.31 | 8.36648103951 | 75.42 | 82.42 | 70.61 | 4602681 | 76.71119882 | CS |
| 12 | 6.56 | 8.72688572569 | 75.17 | 82.42 | 70.61 | 3666935 | 75.92392107 | CS |
| 26 | 3.84 | 4.93002952882 | 77.89 | 84.88 | 70.61 | 3220595 | 76.84997526 | CS |
| 52 | 12.5 | 18.0557561751 | 69.23 | 84.88 | 61.36 | 3082244 | 72.368482 | CS |
| 156 | 25.84 | 46.2336732868 | 55.89 | 84.88 | 43.73 | 3305272 | 61.36589373 | CS |
| 260 | 45.4192 | 125.084547848 | 36.3108 | 84.88 | 33.96 | 3302938 | 56.72596766 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 81.58 | 1.13 | 1.40 | 81.345 | 82.06 | 80.66 | 3497994 |
| 1744842900 | 80.45 | -1.2 | -1.47 | 81.39 | 81.81 | 79.85 | 4048275 |
| 1744756500 | 81.65 | 0.35 | 0.43 | 81.4 | 82.42 | 81.1 | 3135666 |
| 1744670100 | 81.3 | 0.66 | 0.82 | 80.73 | 81.885 | 79.912 | 5289170 |
| 1744410900 | 80.64 | 4.85 | 6.40 | 75.21 | 81.31 | 74.76 | 7360950 |
| 1744324500 | 75.79 | -0.68 | -0.89 | 75.74 | 77.26 | 73.25 | 7599349 |
| 1744238100 | 76.47 | 5.27 | 7.40 | 70.78 | 76.67 | 70.725 | 7858901 |
| 1744151700 | 71.2 | -0.96 | -1.33 | 73.17 | 75.095 | 70.61 | 5367179 |
| 1744065300 | 72.16 | -2.26 | -3.04 | 73.155 | 75.42 | 70.8218 | 7393733 |
| 1743806100 | 74.42 | -3.59 | -4.60 | 77.075 | 77.95 | 74.355 | 5434714 |
| 1743719700 | 78.01 | 0 | 0.00 | 78.04 | 78.9 | 77.35 | 5665917 |
| 1743633300 | 78.01 | 0.4 | 0.52 | 76.87 | 78.17 | 76.58 | 1975713 |
| 1743546900 | 77.61 | 0.06 | 0.08 | 77.25 | 77.69 | 76.42 | 2401071 |
| 1743460500 | 77.55 | 1.38 | 1.81 | 76.06 | 77.82 | 75.852 | 4356198 |
| 1743201300 | 76.17 | -1.56 | -2.01 | 77.94 | 78.134 | 75.865 | 2689066 |
| 1743114900 | 77.73 | 0.64 | 0.83 | 77.265 | 77.85 | 76.715 | 2550319 |
| 1743028500 | 77.09 | 0 | 0.00 | 77.17 | 78.115 | 76.96 | 2756868 |
| 1742942100 | 77.09 | 0.15 | 0.19 | 76.86 | 77.67 | 76.78 | 2475830 |
| 1742855700 | 76.94 | 2.21 | 2.96 | 75.63 | 77.03 | 75.38 | 2856195 |
| 1742596500 | 74.73 | -0.78 | -1.03 | 75.32 | 75.349 | 74.355 | 8164089 |
| 1742510100 | 75.51 | -0.95 | -1.24 | 75.42 | 76.42 | 75.27 | 1899651 |
| 1742423700 | 76.46 | 0.37 | 0.49 | 76.16 | 76.81 | 75.8 | 2573286 |
| 1742337300 | 76.09 | 0.02 | 0.03 | 75.86 | 76.325 | 75.48 | 2781832 |
| 1742250900 | 76.07 | 0.81 | 1.08 | 75.23 | 76.38 | 75.23 | 2493368 |
| 1741991700 | 75.26 | 1.57 | 2.13 | 74.4 | 75.36 | 73.4 | 4083686 |
| 1741905300 | 73.69 | -2.3 | -3.03 | 75.72 | 76.065 | 73.57 | 3637312 |
| 1741818900 | 75.99 | -1.36 | -1.76 | 77.14 | 77.41 | 75.55 | 2807634 |
| 1741732500 | 77.35 | -2.45 | -3.07 | 79.695 | 79.885 | 77.31 | 4845231 |
| 1741646100 | 79.8 | -0.18 | -0.23 | 81.24 | 82.15 | 79.46 | 5145387 |
| 1741390500 | 79.98 | 2.13 | 2.74 | 77.56 | 80.33 | 77.47 | 4768616 |
| 1741304100 | 77.85 | 3.36 | 4.51 | 76.2 | 78.07 | 75.36 | 4482055 |
| 1741217700 | 74.49 | 0.26 | 0.35 | 74.25 | 74.94 | 73.23 | 3183438 |
| 1741131300 | 74.23 | -0.15 | -0.20 | 74.54 | 75.33 | 73.69 | 4014671 |
| 1741044900 | 74.38 | -1.35 | -1.78 | 76.415 | 76.87 | 74.255 | 3285092 |
| 1740785700 | 75.73 | 1.64 | 2.21 | 74.56 | 76.14 | 74.22 | 4656960 |
| 1740699300 | 74.09 | 0.2 | 0.27 | 73.77 | 74.83 | 73.69 | 3204237 |
| 1740612900 | 73.89 | -0.71 | -0.95 | 74.455 | 75.02 | 73.82 | 2768056 |
| 1740526500 | 74.6 | -0.2 | -0.27 | 74.76 | 75.31 | 74.18 | 3068202 |
| 1740440100 | 74.8 | 0.02 | 0.03 | 75.05 | 76.05 | 74.65 | 3481096 |
| 1740180900 | 74.78 | -0.36 | -0.48 | 75.02 | 75.15 | 73.88 | 3347241 |
| 1740094500 | 75.14 | -0.43 | -0.57 | 75.375 | 75.87 | 74.52 | 2259565 |
| 1740008100 | 75.57 | 0.76 | 1.02 | 74.77 | 75.825 | 74.41 | 2450804 |
| 1739921700 | 74.81 | 0.03 | 0.04 | 75.28 | 75.34 | 74.15 | 2183050 |
| 1739576100 | 74.78 | -0.01 | -0.01 | 74.745 | 75.23 | 74.57 | 2513877 |
| 1739489700 | 74.79 | 1.11 | 1.51 | 73.73 | 74.97 | 73.66 | 2695392 |
| 1739403300 | 73.68 | -0.65 | -0.87 | 73.22 | 73.93 | 72.906 | 1968036 |
| 1739316900 | 74.33 | 0.61 | 0.83 | 73.445 | 74.592 | 73.15 | 1480184 |
| 1739230500 | 73.72 | -0.12 | -0.16 | 74.38 | 74.63 | 73.62 | 2015779 |
| 1738971300 | 73.84 | -0.81 | -1.09 | 74.99 | 75 | 73.77 | 2891376 |
| 1738884900 | 74.65 | 1.11 | 1.51 | 73.44 | 74.705 | 73.035 | 2882529 |
| 1738798500 | 73.54 | 0.35 | 0.48 | 73.39 | 73.65 | 72.0694 | 2709116 |
| 1738712100 | 73.19 | -0.53 | -0.72 | 73.28 | 73.53 | 72.64 | 3239297 |
| 1738625700 | 73.72 | 0.48 | 0.66 | 73.18 | 74.51 | 72.46 | 3492441 |
| 1738366500 | 73.24 | -1.74 | -2.32 | 74.23 | 74.33 | 73.02 | 5226874 |
| 1738280100 | 74.98 | 0.9 | 1.21 | 74.96 | 75.17 | 74.32 | 2942717 |
| 1738193700 | 74.08 | -0.71 | -0.95 | 74.76 | 75.11 | 73.945 | 1750845 |
| 1738107300 | 74.79 | -1.48 | -1.94 | 76.03 | 76.03 | 74.76 | 2569043 |
| 1738020900 | 76.27 | 0.74 | 0.98 | 75.47 | 76.31 | 75.12 | 2668069 |
| 1737761700 | 75.53 | -0.07 | -0.09 | 75.17 | 76.19 | 75.16 | 2532929 |
| 1737675300 | 75.6 | 0 | 0.00 | 75.6 | 75.6 | 75.6 | 0 |
| 1737588900 | 75.6 | -0.49 | -0.64 | 76.2 | 76.61 | 75.57 | 4390220 |
| 1737502500 | 76.09 | 0.01 | 0.01 | 76.155 | 77.72 | 75.9 | 4336993 |
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
