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 | -2.22 | -2.72259013981 | 81.54 | 81.88 | 79.29 | 2073371 | 79.92169991 | CS |
| 4 | -4 | -4.8007681229 | 83.32 | 84.695 | 79.29 | 1498946 | 81.56706952 | CS |
| 12 | 16.14 | 25.5460588794 | 63.18 | 84.695 | 63.18 | 1680045 | 80.21341456 | CS |
| 26 | 14.31 | 22.0119981541 | 65.01 | 84.695 | 53.67 | 1136188 | 74.28317242 | CS |
| 52 | 56.3 | 244.569939183 | 23.02 | 84.695 | 22.3517 | 1076384 | 58.72277258 | CS |
| 156 | 78.92 | 19730 | 0.4 | 84.695 | 0.4 | 443310 | 51.45501616 | CS |
| 260 | 78.92 | 19730 | 0.4 | 84.695 | 0.4 | 265210 | 51.45501616 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 79.81 | -0.6 | -0.75 | 80.21 | 80.34 | 79.65 | 1334797 |
| 1781822100 | 80.41 | 0.4 | 0.50 | 80.44 | 80.87 | 79.6 | 1359134 |
| 1781735700 | 80.01 | 0.26 | 0.33 | 80 | 80.27 | 79.56 | 1718747 |
| 1781649300 | 79.75 | -2.02 | -2.47 | 81.54 | 81.88 | 79.5 | 3880806 |
| 1781562900 | 81.77 | 0.61 | 0.75 | 81.89 | 82.42 | 80.81 | 1347699 |
| 1781303700 | 81.16 | 0.05 | 0.06 | 81.9 | 81.9 | 80.25 | 1120428 |
| 1781217300 | 81.11 | 0.8 | 1.00 | 80.7 | 81.41 | 80.39 | 1509376 |
| 1781130900 | 80.31 | -0.7 | -0.86 | 80.55 | 81.32 | 80.19 | 1289688 |
| 1781044500 | 81.01 | -0.18 | -0.22 | 81.94 | 82 | 79.85 | 1657336 |
| 1780958100 | 81.19 | -0.3 | -0.37 | 81.82 | 81.99 | 80.86 | 1016509 |
| 1780698900 | 81.49 | -1.16 | -1.40 | 82.54 | 82.7 | 80.95 | 1646682 |
| 1780612500 | 82.65 | 1.05 | 1.29 | 81.8 | 82.99 | 81.68 | 1106510 |
| 1780526100 | 81.6 | -1.04 | -1.26 | 82.45 | 82.71 | 81.56 | 1634950 |
| 1780439700 | 82.64 | 0.15 | 0.18 | 82.52 | 82.965 | 81.96 | 1332718 |
| 1780353300 | 82.49 | -1.72 | -2.04 | 83.645 | 84 | 82.48 | 1042226 |
| 1780094100 | 84.21 | -0.22 | -0.26 | 83.81 | 84.42 | 83.13 | 1369041 |
| 1780007700 | 84.43 | 0.13 | 0.15 | 84.36 | 84.695 | 83.845 | 1010941 |
| 1779921300 | 84.3 | 0.71 | 0.85 | 83.93 | 84.67 | 83.66 | 1606540 |
| 1779834900 | 83.59 | 0.59 | 0.71 | 83.32 | 84.22 | 83.32 | 1495848 |
| 1779489300 | 83 | 0.29 | 0.35 | 82.99 | 83.15 | 82.615 | 751552 |
| 1779402900 | 82.71 | 0.26 | 0.32 | 82.19 | 83.09 | 82.11 | 863005 |
| 1779316500 | 82.45 | 0.67 | 0.82 | 81.8 | 82.57 | 81.78 | 934114 |
| 1779230100 | 81.78 | 0.07 | 0.09 | 81.55 | 82.08 | 80.78 | 1625792 |
| 1779143700 | 81.71 | -0.27 | -0.33 | 81.85 | 82.4 | 81.245 | 1857392 |
| 1778884500 | 81.98 | -0.1 | -0.12 | 81.87 | 82.2 | 81.56 | 1116098 |
| 1778798100 | 82.08 | -0.25 | -0.30 | 82.36 | 82.76 | 81.95 | 1105532 |
| 1778711700 | 82.33 | -0.34 | -0.41 | 82.75 | 82.89 | 82.11 | 1164075 |
| 1778625300 | 82.67 | 0.42 | 0.51 | 81.81 | 83 | 81.525 | 1144224 |
| 1778538900 | 82.25 | 0.16 | 0.19 | 81.96 | 82.42 | 81.55 | 1200986 |
| 1778279700 | 82.09 | 0.61 | 0.75 | 81.48 | 82.15 | 81.41 | 930183 |
| 1778193300 | 81.48 | -0.49 | -0.60 | 82.24 | 82.27 | 81.17 | 1663561 |
| 1778106900 | 81.97 | 0.1 | 0.12 | 82 | 82.3 | 81.77 | 1224150 |
| 1778020500 | 81.87 | 0.41 | 0.50 | 82 | 82.37 | 81.51 | 1170495 |
| 1777934100 | 81.46 | -0.24 | -0.29 | 81.92 | 82.64 | 81.32 | 935735 |
| 1777674900 | 81.7 | -0.6 | -0.73 | 82.05 | 82.85 | 80.81 | 1739625 |
| 1777588500 | 82.3 | 0.67 | 0.82 | 82.34 | 82.55 | 81.09 | 1696203 |
| 1777502100 | 81.63 | 0.35 | 0.43 | 81.25 | 81.915 | 81.1254 | 979086 |
| 1777415700 | 81.28 | -0.62 | -0.76 | 81.25 | 81.69 | 81.06 | 1212773 |
| 1777329300 | 81.9 | 0.09 | 0.11 | 81.9 | 82 | 81 | 1179311 |
| 1777070100 | 81.81 | 0.52 | 0.64 | 81.9 | 82.1 | 81.1701 | 1352431 |
| 1776983700 | 81.29 | -0.05 | -0.06 | 81.35 | 81.575 | 80.425 | 1477397 |
| 1776897300 | 81.34 | 0.99 | 1.23 | 80.67 | 81.36 | 80.068516 | 1658698 |
| 1776810900 | 80.35 | -0.01 | -0.01 | 80.53 | 80.75 | 79.88 | 1402484 |
| 1776724500 | 80.36 | 0.34 | 0.42 | 79.9 | 80.37 | 79.62 | 2130498 |
| 1776465300 | 80.02 | -0.01 | -0.01 | 80.2 | 80.8 | 79.76 | 1989366 |
| 1776378900 | 80.03 | -0.61 | -0.76 | 79.99 | 80.35 | 79.7 | 2498900 |
| 1776292500 | 80.64 | 0.73 | 0.91 | 79.9 | 80.93 | 79.44 | 4109354 |
| 1776206100 | 79.91 | 7.02 | 9.63 | 78.81 | 81.26 | 78.45 | 12477253 |
| 1776119700 | 72.89 | -0.27 | -0.37 | 72.45 | 74.2 | 72.36 | 628441 |
| 1775860500 | 73.16 | 0.03 | 0.04 | 73.37 | 77 | 72 | 1353814 |
| 1775774100 | 73.13 | -1.78 | -2.38 | 74.84 | 75.9 | 72.09 | 1003610 |
| 1775687700 | 74.91 | 1.06 | 1.44 | 75.42 | 77.08 | 73.55 | 1263535 |
| 1775601300 | 73.85 | 1.19 | 1.64 | 71.87 | 73.99 | 71.5 | 792699 |
| 1775514900 | 72.66 | -5.07 | -6.52 | 76.56 | 76.97 | 71.3 | 1726576 |
| 1775169300 | 77.73 | 9.2 | 13.42 | 76.075 | 78.2999 | 72.5 | 4845606 |
| 1775082900 | 68.53 | 2.11 | 3.18 | 67.9 | 72.98 | 67.77 | 1327908 |
| 1774996500 | 66.42 | 4.6 | 7.44 | 63.18 | 67.855 | 63.18 | 833130 |
| 1774910100 | 61.82 | -2.34 | -3.65 | 64.5 | 67 | 61.57 | 1312312 |
| 1774650900 | 64.16 | 3.89 | 6.45 | 59.67 | 65.128299 | 59.66 | 1295987 |
| 1774564500 | 60.275 | -7.11 | -10.54 | 67.49 | 67.49 | 60.05 | 1383173 |
| 1774478100 | 67.38 | 6.29 | 10.30 | 63 | 74.65 | 63 | 2639151 |
| 1774391700 | 61.09 | 0.49 | 0.81 | 59.6637 | 62.62 | 59.6637 | 511260 |
| 1774305300 | 60.6 | 1.87 | 3.18 | 59.4 | 60.93 | 58.57 | 529614 |
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.
