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 | -0.95 | -1.18173902227 | 80.39 | 84.3 | 77.75 | 2411719 | 80.80438691 | CS |
| 4 | 5.44 | 7.35135135135 | 74 | 89.16 | 70.34 | 2429827 | 81.49218658 | CS |
| 12 | 35.48 | 80.7097361237 | 43.96 | 89.16 | 41.1 | 2616123 | 63.20330269 | CS |
| 26 | 11.63 | 17.1508627046 | 67.81 | 89.16 | 34.05 | 2898644 | 53.78961194 | CS |
| 52 | 39.01 | 96.4877566164 | 40.43 | 89.16 | 34.05 | 2142297 | 53.4205644 | CS |
| 156 | 53.12 | 201.823708207 | 26.32 | 89.16 | 21.38 | 1437835 | 43.43104481 | CS |
| 260 | 33.47 | 72.8083532739 | 45.97 | 89.16 | 16.356 | 1193344 | 38.79971826 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 79.89 | -2.83 | -3.42 | 82.06 | 84.3 | 78.8 | 1572133 |
| 1781822100 | 82.72 | 1.37 | 1.68 | 80.87 | 83.5 | 79 | 3199031 |
| 1781735700 | 81.35 | 2.87 | 3.66 | 78.045 | 84.295 | 77.75 | 2314449 |
| 1781649300 | 78.48 | -1.91 | -2.38 | 80.39 | 82.6594 | 78.1 | 2561261 |
| 1781562900 | 80.39 | 2.65 | 3.41 | 79.21 | 80.59 | 78.2 | 2307096 |
| 1781303700 | 77.74 | -0.74 | -0.94 | 79.54 | 80.831 | 76.58 | 1961600 |
| 1781217300 | 78.48 | -1.88 | -2.34 | 79.86 | 81.76 | 77.27 | 2416797 |
| 1781130900 | 80.36 | -0.9 | -1.11 | 82.7 | 85.64 | 80.1 | 2170651 |
| 1781044500 | 81.26 | -4.41 | -5.15 | 84.74 | 85.8445 | 79.66 | 2490981 |
| 1780958100 | 85.67 | 1.67 | 1.99 | 84.72 | 87.86 | 82.9801 | 2446740 |
| 1780698900 | 84 | -2.16 | -2.51 | 85.41 | 86 | 82.84 | 2399346 |
| 1780612500 | 86.16 | 2.3 | 2.74 | 82.9 | 86.425 | 81 | 1800180 |
| 1780526100 | 83.86 | -4.19 | -4.76 | 85.8 | 86.17 | 82.8 | 2049261 |
| 1780439700 | 88.05 | -0.26 | -0.29 | 84.565 | 89.16 | 83.73 | 3660119 |
| 1780353300 | 88.31 | 8.83 | 11.11 | 80.745 | 88.57 | 79.82 | 4126728 |
| 1780094100 | 79.48 | 6.71 | 9.22 | 74.2 | 79.8725 | 73.82 | 3328574 |
| 1780007700 | 72.77 | 1.39 | 1.95 | 73.5 | 74.19 | 72.01 | 1422807 |
| 1779921300 | 71.38 | -1.63 | -2.23 | 71.8 | 73.0419 | 70.34 | 1386053 |
| 1779834900 | 73.01 | -0.98 | -1.32 | 74 | 75.08 | 71.03 | 2552899 |
| 1779489300 | 73.99 | 2.55 | 3.57 | 72.4 | 74.17 | 71.68 | 2236473 |
| 1779402900 | 71.44 | -1.99 | -2.71 | 72.2 | 73.13 | 70.87 | 1356557 |
| 1779316500 | 73.43 | 2.8 | 3.96 | 69.54 | 73.715 | 68.75 | 3161095 |
| 1779230100 | 70.63 | 2.72 | 4.01 | 68.77 | 70.825 | 67.3647 | 2686145 |
| 1779143700 | 67.91 | 1.75 | 2.65 | 65.9 | 68.375 | 65.5 | 1655827 |
| 1778884500 | 66.16 | 1.08 | 1.66 | 64.989999 | 67.47 | 63.9104 | 1729316 |
| 1778798100 | 65.08 | 0.9 | 1.40 | 64.89 | 65.61 | 62.01 | 2562999 |
| 1778711700 | 64.18 | -3.37 | -4.99 | 67.9 | 67.9 | 63.6227 | 3306968 |
| 1778625300 | 67.55 | -1.46 | -2.12 | 68.34 | 68.78 | 65.175 | 3853575 |
| 1778538900 | 69.01 | -1.54 | -2.18 | 69.01 | 71.6499 | 66.819999 | 3930972 |
| 1778279700 | 70.55 | 13.53 | 23.73 | 66.349999 | 72.06 | 62.5101 | 9195584 |
| 1778193300 | 57.02 | 3.21 | 5.97 | 55.95 | 57.82 | 55 | 4835357 |
| 1778106900 | 53.81 | -0.6 | -1.10 | 53.95 | 53.95 | 51.62 | 2176121 |
| 1778020500 | 54.41 | 1.83 | 3.48 | 52.83 | 54.685 | 52.16 | 2447410 |
| 1777934100 | 52.58 | 2.69 | 5.39 | 49.89 | 52.93 | 49.89 | 2240929 |
| 1777674900 | 49.89 | 3.45 | 7.43 | 48.07 | 50.92 | 48.07 | 2216988 |
| 1777588500 | 46.44 | 0.17 | 0.37 | 46.15 | 46.72 | 44.96 | 2183650 |
| 1777502100 | 46.27 | 0.77 | 1.69 | 45.46 | 46.86 | 44.5 | 2185789 |
| 1777415700 | 45.5 | -0.68 | -1.47 | 46.34 | 47.5 | 44.77 | 2793913 |
| 1777329300 | 46.18 | 0.93 | 2.06 | 45.27 | 47.06 | 45.23 | 1727605 |
| 1777070100 | 45.25 | 1.28 | 2.91 | 44.34 | 45.29 | 43.5 | 1331230 |
| 1776983700 | 43.97 | -2.84 | -6.07 | 45.25 | 46.24 | 42.93 | 2172182 |
| 1776897300 | 46.81 | 0.71 | 1.54 | 46.72 | 47.55 | 45.835 | 974257 |
| 1776810900 | 46.1 | 0.54 | 1.19 | 45.76 | 47.385 | 45.67 | 1700963 |
| 1776724500 | 45.56 | 1.44 | 3.26 | 44 | 45.65 | 43.71 | 1226265 |
| 1776465300 | 44.12 | 0.5 | 1.15 | 44.345 | 44.97 | 43.33 | 3311477 |
| 1776378900 | 43.62 | 0.75 | 1.75 | 44.06 | 44.5 | 42.41 | 2331730 |
| 1776292500 | 42.87 | -1.49 | -3.36 | 42.145 | 43.94 | 41.1 | 5790048 |
| 1776206100 | 44.36 | -0.87 | -1.92 | 45.065 | 46.19 | 43.47 | 1611843 |
| 1776119700 | 45.23 | 2.01 | 4.65 | 42.98 | 45.33 | 42.4 | 2296360 |
| 1775860500 | 43.22 | -1.24 | -2.79 | 43.94 | 43.95 | 41.73 | 2531529 |
| 1775774100 | 44.46 | -2.2 | -4.71 | 46.25 | 46.46 | 41.81 | 4494288 |
| 1775687700 | 46.66 | -2.42 | -4.93 | 51.66 | 52 | 46.4 | 2719858 |
| 1775601300 | 49.08 | -0.23 | -0.47 | 49.33 | 50.48 | 48.1 | 1849510 |
| 1775514900 | 49.31 | -1.3 | -2.57 | 50.4 | 51.25 | 48.5 | 1652065 |
| 1775169300 | 50.61 | 2.15 | 4.44 | 47.57 | 51.32 | 47.57 | 2766890 |
| 1775082900 | 48.46 | 1.53 | 3.26 | 48.045 | 49.64 | 46.75 | 3219047 |
| 1774996500 | 46.93 | 4.17 | 9.75 | 43.96 | 47.04 | 43.89 | 2489474 |
| 1774910100 | 42.76 | -0.58 | -1.33 | 43.2 | 44.345 | 42.01 | 2682687 |
| 1774650900 | 43.335 | -3.58 | -7.62 | 44.45 | 45.17 | 41.52 | 3807461 |
| 1774564500 | 46.91 | -0.22 | -0.47 | 46.5 | 49.1 | 46.42 | 2737256 |
| 1774478100 | 47.13 | 4.35 | 10.17 | 44.54 | 48 | 44.165 | 5297550 |
| 1774391700 | 42.78 | 0.14 | 0.33 | 44.27 | 44.8 | 41.5 | 2380679 |
| 1774305300 | 42.64 | 0.37 | 0.88 | 41.91 | 44.45 | 41 | 2126042 |
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.
