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 | 1.54 | 1.84519530314 | 83.46 | 85.75 | 82.72 | 567216 | 84.52029143 | CS |
| 4 | 6.24 | 7.92280345353 | 78.76 | 85.75 | 76.67 | 419959 | 82.30141424 | CS |
| 12 | 4.95 | 6.18363522798 | 80.05 | 85.75 | 75.39 | 374179 | 79.76037769 | CS |
| 26 | 12.01 | 16.4543088094 | 72.99 | 87 | 72 | 343222 | 79.07289367 | CS |
| 52 | 22.76 | 36.5681233933 | 62.24 | 87 | 61.19 | 339173 | 74.00302797 | CS |
| 156 | 40.16 | 89.5628902765 | 44.84 | 87 | 44.27 | 297285 | 64.32192706 | CS |
| 260 | 8.88 | 11.6657908565 | 76.12 | 93.52 | 43.283 | 267571 | 68.2768276 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 85 | 1.28 | 1.53 | 83.72 | 85.735 | 83.72 | 423432 |
| 1782858900 | 83.72 | 0.31 | 0.37 | 83.3 | 83.91 | 82.89 | 300358 |
| 1782772500 | 83.41 | -1.78 | -2.09 | 83.88 | 84.06 | 82.72 | 455843 |
| 1782513300 | 85.19 | 0.08 | 0.09 | 85.46 | 85.75 | 84.46 | 1140043 |
| 1782426900 | 85.11 | 1.27 | 1.51 | 83.86 | 85.2 | 83.79 | 490047 |
| 1782340500 | 83.84 | 0.88 | 1.06 | 83.46 | 84.3 | 82.895 | 449791 |
| 1782254100 | 82.96 | 1.56 | 1.92 | 81.6 | 83.16 | 81.35 | 412159 |
| 1782167700 | 81.4 | 0.35 | 0.43 | 81.18 | 81.86 | 80.995 | 334264 |
| 1781822100 | 81.05 | -0.02 | -0.02 | 81.69 | 82.29 | 80.68 | 1202784 |
| 1781735700 | 81.07 | -1.33 | -1.61 | 81.74 | 82.83 | 80.155 | 381025 |
| 1781649300 | 82.4 | 0.35 | 0.43 | 82.82 | 83.22 | 82.01 | 384567 |
| 1781562900 | 82.05 | -1.22 | -1.47 | 83.55 | 84.14 | 81.83 | 267886 |
| 1781303700 | 83.27 | 1.48 | 1.81 | 82.37 | 83.31 | 81.915 | 413653 |
| 1781217300 | 81.79 | 0.46 | 0.57 | 82.22 | 82.22 | 80.635 | 217763 |
| 1781130900 | 81.33 | 0.72 | 0.89 | 81.28 | 81.915 | 80.92 | 276760 |
| 1781044500 | 80.61 | 1.16 | 1.46 | 79.97 | 81.76 | 79.97 | 238424 |
| 1780958100 | 79.45 | -0.12 | -0.15 | 79.85 | 80.5 | 79.2023 | 183264 |
| 1780698900 | 79.57 | 0.83 | 1.05 | 78.74 | 80.03 | 78.74 | 217441 |
| 1780612500 | 78.74 | 2 | 2.61 | 77.92 | 79.2225 | 77.9 | 325032 |
| 1780526100 | 76.74 | -2.38 | -3.01 | 78.76 | 78.865 | 76.67 | 288118 |
| 1780439700 | 79.12 | 1.57 | 2.02 | 77.26 | 79.48 | 77.26 | 303703 |
| 1780353300 | 77.55 | -1.53 | -1.93 | 78.43 | 78.84 | 77.26 | 534556 |
| 1780094100 | 79.08 | -0.01 | -0.01 | 78.94 | 79.44 | 78.555 | 304293 |
| 1780007700 | 79.09 | 0.17 | 0.22 | 78.66 | 79.26 | 77.94 | 251721 |
| 1779921300 | 78.92 | -0.99 | -1.24 | 80.01 | 80.22 | 78.61 | 248739 |
| 1779834900 | 79.91 | 1.09 | 1.38 | 78.99 | 80.2 | 78.92 | 298308 |
| 1779489300 | 78.82 | 0.16 | 0.20 | 79.27 | 79.42 | 78.3292 | 380127 |
| 1779402900 | 78.66 | -0.27 | -0.34 | 78.5 | 78.96 | 77.66 | 298292 |
| 1779316500 | 78.93 | 1.45 | 1.87 | 77.67 | 79.405 | 77.43 | 367605 |
| 1779230100 | 77.48 | -0.13 | -0.17 | 77.61 | 77.76 | 76.71 | 233493 |
| 1779143700 | 77.61 | 1.57 | 2.06 | 76.49 | 77.73 | 76.49 | 384339 |
| 1778884500 | 76.04 | -0.88 | -1.14 | 77.16 | 77.99 | 75.59 | 332325 |
| 1778798100 | 76.92 | 0.75 | 0.98 | 76.74 | 77.57 | 76.65 | 278941 |
| 1778711700 | 76.17 | -0.75 | -0.98 | 76.55 | 77.23 | 76.05 | 345381 |
| 1778625300 | 76.92 | 0.21 | 0.27 | 76.96 | 77.22 | 75.39 | 297371 |
| 1778538900 | 76.71 | -1.49 | -1.91 | 78.54 | 78.6 | 76.565 | 455668 |
| 1778279700 | 78.2 | -0.03 | -0.04 | 78.21 | 78.945 | 78.05 | 224316 |
| 1778193300 | 78.23 | -0.4 | -0.50 | 78.76 | 79.315 | 77.76 | 327498 |
| 1778106900 | 78.625 | 0.72 | 0.93 | 78.48 | 79.455 | 78.155 | 257963 |
| 1778020500 | 77.9 | 0.74 | 0.96 | 77.31 | 78.475 | 77.12 | 355418 |
| 1777934100 | 77.16 | -0.29 | -0.37 | 77.45 | 77.82 | 76.57 | 348807 |
| 1777674900 | 77.45 | -0.54 | -0.69 | 77.99 | 78.77 | 77.44 | 268830 |
| 1777588500 | 77.99 | 0.94 | 1.22 | 76.57 | 78.86 | 76.5 | 355147 |
| 1777502100 | 77.05 | -1.72 | -2.18 | 78.45 | 78.955 | 76.97 | 322534 |
| 1777415700 | 78.77 | 0.67 | 0.86 | 78.61 | 79.32 | 78.46 | 320255 |
| 1777329300 | 78.1 | 0.35 | 0.45 | 77.75 | 79.18 | 77.75 | 553342 |
| 1777070100 | 77.75 | -0.49 | -0.63 | 78.04 | 78.35 | 77.2 | 365923 |
| 1776983700 | 78.24 | -0.04 | -0.05 | 78.66 | 79.37 | 77.5 | 395971 |
| 1776897300 | 78.28 | 0.61 | 0.79 | 77.99 | 79.0625 | 77.175 | 304949 |
| 1776810900 | 77.67 | -1.56 | -1.97 | 78.9 | 79.65 | 77.37 | 358161 |
| 1776724500 | 79.23 | 1.28 | 1.64 | 77.78 | 79.42 | 77.04 | 550295 |
| 1776465300 | 77.95 | -0.46 | -0.59 | 78.41 | 80.435 | 77.055 | 996133 |
| 1776378900 | 78.41 | -1.02 | -1.28 | 79.43 | 79.73 | 78.225 | 412463 |
| 1776292500 | 79.43 | -0.61 | -0.76 | 80.41 | 80.41 | 78.74 | 264269 |
| 1776206100 | 80.04 | -0.32 | -0.40 | 80.12 | 80.75 | 79.125 | 277900 |
| 1776119700 | 80.36 | 0.74 | 0.93 | 79.69 | 80.47 | 78.2 | 272037 |
| 1775860500 | 79.62 | -1.63 | -2.01 | 80.91 | 80.91 | 79.52 | 221147 |
| 1775774100 | 81.25 | 1.12 | 1.40 | 79.53 | 81.45 | 79.38 | 349747 |
| 1775687700 | 80.13 | 2.13 | 2.73 | 80.05 | 81 | 79.89 | 305188 |
| 1775601300 | 78 | 0.24 | 0.31 | 77.69 | 78.25 | 77.22 | 242796 |
| 1775514900 | 77.76 | 0.98 | 1.28 | 76.69 | 78.29 | 76.4 | 337021 |
| 1775169300 | 76.78 | 0.57 | 0.75 | 75.29 | 76.86 | 74.71 | 247945 |
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.
