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 | 8.65 | 11.2337662338 | 77 | 86.44 | 76.19 | 2375495 | 81.25951653 | CS |
| 4 | 7.58 | 9.70923530165 | 78.07 | 92.55 | 70.485 | 6413429 | 81.97557048 | CS |
| 12 | 39.8 | 86.8047982552 | 45.85 | 92.55 | 40.54 | 4739244 | 70.52550885 | CS |
| 26 | 48.82 | 132.554982351 | 36.83 | 92.55 | 34.88 | 4297006 | 57.31230905 | CS |
| 52 | 48.86 | 132.807828214 | 36.79 | 92.55 | 31.51 | 3530086 | 48.55131106 | CS |
| 156 | 22.96 | 36.6246610305 | 62.69 | 92.55 | 29.77 | 2289752 | 48.12639994 | CS |
| 260 | 38.65 | 82.2340425532 | 47 | 92.55 | 29.77 | 2228098 | 51.4851129 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 85.83 | 5.19 | 6.44 | 83.415 | 85.915 | 82.314 | 2977203 |
| 1781735700 | 80.64 | 0.72 | 0.90 | 81.9 | 83.73 | 80.41 | 2401660 |
| 1781649300 | 79.92 | -4.06 | -4.83 | 83.325 | 84.87 | 79.85 | 2022086 |
| 1781562900 | 83.98 | 2.6 | 3.19 | 85.72 | 86 | 82.54 | 2064209 |
| 1781303700 | 81.38 | 0.64 | 0.79 | 80.37 | 82.705 | 79 | 2157475 |
| 1781217300 | 80.74 | 5.92 | 7.91 | 77 | 80.82 | 76.19 | 3232045 |
| 1781130900 | 74.82 | -0.44 | -0.58 | 75.26 | 77.08 | 73.32 | 3161766 |
| 1781044500 | 75.26 | -2.05 | -2.65 | 78.8 | 79.68 | 70.485 | 3941832 |
| 1780958100 | 77.31 | 1.78 | 2.36 | 78.8 | 78.95 | 76.68 | 3124254 |
| 1780698900 | 75.53 | -9.17 | -10.83 | 82 | 82.535 | 75.22 | 7039762 |
| 1780612500 | 84.7 | -1.29 | -1.50 | 81.775 | 86.8456 | 81.3 | 3897049 |
| 1780526100 | 85.99 | 1.39 | 1.64 | 86.5 | 88.5 | 83.31 | 5365992 |
| 1780439700 | 84.6 | 4.67 | 5.84 | 81.61 | 85.74 | 80.01 | 5766991 |
| 1780353300 | 79.93 | -0.04 | -0.05 | 77.65 | 81 | 76.34 | 6502058 |
| 1780094100 | 79.97 | -0.66 | -0.82 | 81.025 | 82.79 | 79.27 | 5888882 |
| 1780007700 | 80.63 | -0.48 | -0.59 | 81.13 | 82.12 | 79.5 | 9593134 |
| 1779921300 | 81.11 | -8.85 | -9.84 | 82.89 | 83.3 | 78.89 | 21654456 |
| 1779834900 | 89.96 | 4.32 | 5.04 | 87.64 | 92.55 | 82.85 | 11355005 |
| 1779489300 | 85.64 | 4.29 | 5.27 | 85.675 | 89.9 | 85.06 | 11783278 |
| 1779402900 | 81.35 | 10.56 | 14.92 | 78.07 | 81.46 | 75.11 | 10903213 |
| 1779316500 | 70.79 | 4.11 | 6.16 | 67.71 | 70.825 | 67.23 | 3340166 |
| 1779230100 | 66.68 | -1.16 | -1.71 | 66.33 | 68.52 | 65.51 | 2879899 |
| 1779143700 | 67.84 | -3.19 | -4.49 | 71.42 | 71.96 | 66.58 | 3756324 |
| 1778884500 | 71.03 | -2.81 | -3.81 | 71.64 | 71.815 | 70.07 | 3284668 |
| 1778798100 | 73.84 | -1.15 | -1.53 | 74.99 | 75.3299 | 72.885 | 2323906 |
| 1778711700 | 74.99 | 2.84 | 3.94 | 74.67 | 75.6499 | 73.37 | 3059997 |
| 1778625300 | 72.15 | -2.84 | -3.79 | 73.08 | 73.37 | 69.7688 | 4237554 |
| 1778538900 | 74.99 | 0.87 | 1.17 | 74.955 | 76.98 | 73.56 | 3352748 |
| 1778279700 | 74.12 | 3.19 | 4.50 | 72.11 | 75.165 | 70.6001 | 6168307 |
| 1778193300 | 70.93 | -1.37 | -1.89 | 72 | 76.3699 | 68.93 | 8992896 |
| 1778106900 | 72.3 | -1.74 | -2.35 | 75.51 | 75.5299 | 69.83 | 8074209 |
| 1778020500 | 74.04 | 6.29 | 9.28 | 70 | 74.39 | 68.02 | 9127265 |
| 1777934100 | 67.75 | 2.84 | 4.38 | 68.84 | 69.3 | 66.819999 | 5796671 |
| 1777674900 | 64.91 | 0.31 | 0.48 | 64.2 | 65.05 | 63.36 | 2032101 |
| 1777588500 | 64.599999 | 1.86 | 2.96 | 63 | 64.86 | 62.26 | 3909502 |
| 1777502100 | 62.74 | 3.25 | 5.46 | 60.69 | 63.69 | 60.1 | 4579213 |
| 1777415700 | 59.49 | -0.86 | -1.43 | 58.21 | 59.79 | 57.93 | 3229916 |
| 1777329300 | 60.35 | -1.44 | -2.33 | 61.89 | 61.98 | 59.2 | 3573344 |
| 1777070100 | 61.79 | 0.25 | 0.41 | 64.72 | 65.05 | 61.41 | 4133356 |
| 1776983700 | 61.54 | 1.15 | 1.90 | 59.595 | 63.68 | 59.2732 | 4645088 |
| 1776897300 | 60.39 | 1.15 | 1.93 | 60.26 | 60.54 | 58.75 | 2998392 |
| 1776810900 | 59.245 | 0.48 | 0.83 | 59.67 | 60.98 | 58.4 | 5685646 |
| 1776724500 | 58.76 | 4.01 | 7.32 | 58.44 | 60.07 | 56.65 | 8773210 |
| 1776465300 | 54.75 | 4.36 | 8.65 | 52.02 | 54.98 | 52 | 5076632 |
| 1776378900 | 50.39 | 2.08 | 4.31 | 48.71 | 51.01 | 48.5 | 3815070 |
| 1776292500 | 48.31 | -0.1 | -0.21 | 48.31 | 48.85 | 47.37 | 2636305 |
| 1776206100 | 48.41 | -0.62 | -1.26 | 49.35 | 49.37 | 48.25 | 2288019 |
| 1776119700 | 49.03 | 0.1 | 0.20 | 48.54 | 49.575 | 48.11 | 1626168 |
| 1775860500 | 48.93 | 0.23 | 0.47 | 49.33 | 50.105 | 48.75 | 2564848 |
| 1775774100 | 48.7 | 0.9 | 1.88 | 47.6 | 49.25 | 47.17 | 2902264 |
| 1775687700 | 47.8 | 3.87 | 8.81 | 46.46 | 47.96 | 45.7 | 3831120 |
| 1775601300 | 43.93 | 0.32 | 0.73 | 43.51 | 44 | 42.41 | 1659628 |
| 1775514900 | 43.61 | -0.14 | -0.32 | 43.81 | 44.84 | 42.78 | 1880518 |
| 1775169300 | 43.75 | -0.49 | -1.11 | 42.96 | 44.52 | 42.6 | 2420074 |
| 1775082900 | 44.24 | -0.24 | -0.54 | 45.04 | 45.745 | 43.87 | 3410885 |
| 1774996500 | 44.48 | 3.1 | 7.49 | 42 | 44.71 | 41.89 | 2121737 |
| 1774910100 | 41.38 | -1.56 | -3.63 | 43.485 | 44.01 | 40.54 | 4479009 |
| 1774650900 | 42.94 | -1.63 | -3.66 | 43.775 | 44.37 | 42.62 | 2015360 |
| 1774564500 | 44.57 | -2.17 | -4.64 | 45.85 | 46.49 | 44.42 | 2338973 |
| 1774478100 | 46.74 | 0.66 | 1.43 | 46.78 | 47.76 | 46.47 | 3964006 |
| 1774391700 | 46.08 | 2.12 | 4.82 | 43.33 | 46.94 | 43.33 | 4035714 |
| 1774305300 | 43.96 | 0.88 | 2.04 | 44.49 | 44.58 | 43.495 | 2422362 |
| 1774046100 | 43.08 | -0.28 | -0.65 | 43.06 | 44.38 | 42.65 | 2588730 |
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.
