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 | -2.53 | -2.99834083906 | 84.38 | 86.52 | 78.995 | 257841 | 82.71080931 | CS |
| 4 | -0.45 | -0.546780072904 | 82.3 | 90.4999 | 77.55 | 275054 | 83.38021223 | CS |
| 12 | 6.46 | 8.56877569969 | 75.39 | 92.67 | 73.325 | 204261 | 83.11372891 | CS |
| 26 | -8.22 | -9.12623515044 | 90.07 | 92.67 | 73.085 | 187375 | 82.89039697 | CS |
| 52 | 11.67 | 16.6286691365 | 70.18 | 93.98 | 62.11 | 190101 | 79.45866187 | CS |
| 156 | 26.43 | 47.6903644894 | 55.42 | 102.985 | 53.19 | 178434 | 76.38635267 | CS |
| 260 | -7.26 | -8.14723375603 | 89.11 | 139.48 | 40.37 | 145774 | 71.27800906 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 81.85 | 1.49 | 1.85 | 81.68 | 82.63 | 79.895 | 883099 |
| 1781735700 | 80.36 | -2.05 | -2.49 | 81.68 | 83.86 | 78.995 | 218240 |
| 1781649300 | 82.41 | -0.68 | -0.82 | 83.74 | 85.84 | 81.91 | 207637 |
| 1781562900 | 83.09 | -0.1 | -0.12 | 83.96 | 86.52 | 82.76 | 247899 |
| 1781303700 | 83.19 | -0.59 | -0.70 | 84.23 | 86.14 | 82.46 | 299175 |
| 1781217300 | 83.78 | 0.45 | 0.54 | 84.38 | 85.09 | 82.48 | 316255 |
| 1781130900 | 83.33 | 1.18 | 1.44 | 82.18 | 83.57 | 81.37 | 198434 |
| 1781044500 | 82.15 | -1.2 | -1.44 | 83.93 | 87 | 80.92 | 150426 |
| 1780958100 | 83.35 | 1.03 | 1.25 | 82.62 | 84 | 82.06 | 218394 |
| 1780698900 | 82.32 | 1.42 | 1.76 | 80.9 | 83.08 | 80.9 | 184526 |
| 1780612500 | 80.9 | 0.51 | 0.63 | 81.19 | 82.455 | 80.14 | 244105 |
| 1780526100 | 80.39 | -3.97 | -4.71 | 84.15 | 85.37 | 80.235 | 342659 |
| 1780439700 | 84.36 | 2.38 | 2.90 | 81.69 | 84.63 | 80.515 | 398644 |
| 1780353300 | 81.98 | -0.11 | -0.13 | 81.99 | 84.12 | 79.48 | 408046 |
| 1780094100 | 82.09 | -6.56 | -7.40 | 85 | 85.74 | 77.55 | 645010 |
| 1780007700 | 88.65 | -0.54 | -0.61 | 89.52 | 90.4999 | 88.12 | 319794 |
| 1779921300 | 89.19 | 2.25 | 2.59 | 87.41 | 90.34 | 87.34 | 194139 |
| 1779834900 | 86.94 | 1.57 | 1.84 | 85.09 | 87.42 | 85.09 | 233685 |
| 1779489300 | 85.37 | 3.24 | 3.94 | 83.15 | 85.43 | 81.495 | 233649 |
| 1779402900 | 82.13 | -0.82 | -0.99 | 82.3 | 82.645 | 80.665 | 165301 |
| 1779316500 | 82.95 | 1.01 | 1.23 | 81.82 | 83.25 | 79.7878 | 128934 |
| 1779230100 | 81.94 | -0.51 | -0.62 | 81.78 | 82.595 | 81.29 | 119286 |
| 1779143700 | 82.45 | -0.65 | -0.78 | 83.1 | 85.26 | 82 | 137301 |
| 1778884500 | 83.1 | -2.27 | -2.66 | 84.87 | 85.31 | 83.05 | 172525 |
| 1778798100 | 85.37 | 2.15 | 2.58 | 84.28 | 86.7 | 84 | 129974 |
| 1778711700 | 83.22 | -1.06 | -1.26 | 83.56 | 84.37 | 80.31 | 158266 |
| 1778625300 | 84.28 | -4.72 | -5.30 | 89 | 89.05 | 83.91 | 234621 |
| 1778538900 | 89 | -1.31 | -1.45 | 90.52 | 92.67 | 88.23 | 327046 |
| 1778279700 | 90.31 | 3.51 | 4.04 | 87.05 | 90.43 | 86.6 | 174268 |
| 1778193300 | 86.8 | 3.35 | 4.01 | 83.61 | 86.89 | 83.61 | 299735 |
| 1778106900 | 83.45 | -3.7 | -4.25 | 88.24 | 88.24 | 82.93 | 186362 |
| 1778020500 | 87.15 | 1.56 | 1.82 | 86.09 | 87.465 | 85.71 | 134555 |
| 1777934100 | 85.59 | 0.38 | 0.45 | 84.82 | 87.095 | 84.77 | 153095 |
| 1777674900 | 85.21 | 0.52 | 0.61 | 85.32 | 86.23 | 83.85 | 164668 |
| 1777588500 | 84.69 | 1.45 | 1.74 | 82.54 | 85.05 | 82.54 | 190378 |
| 1777502100 | 83.24 | -0.43 | -0.51 | 83.26 | 83.81 | 82.43 | 124638 |
| 1777415700 | 83.67 | -0.68 | -0.81 | 84.88 | 85.39 | 81.765 | 199082 |
| 1777329300 | 84.35 | -0.47 | -0.55 | 84.82 | 86.475 | 84.18 | 148854 |
| 1777070100 | 84.82 | -0.04 | -0.05 | 84.38 | 85.255 | 83.59 | 174740 |
| 1776983700 | 84.86 | -0.94 | -1.10 | 85.36 | 85.88 | 83.805 | 219886 |
| 1776897300 | 85.8 | -0.73 | -0.84 | 86.76 | 87.99 | 85.38 | 126264 |
| 1776810900 | 86.53 | 0.74 | 0.86 | 85.59 | 87.07 | 85.59 | 148079 |
| 1776724500 | 85.79 | 0.62 | 0.73 | 84.97 | 86.24 | 84.0573 | 167895 |
| 1776465300 | 85.17 | 2.86 | 3.47 | 83.46 | 85.62 | 83.045 | 179134 |
| 1776378900 | 82.31 | 1.52 | 1.88 | 80.39 | 82.41 | 79.8678 | 166409 |
| 1776292500 | 80.79 | -2.22 | -2.67 | 82.83 | 83.26 | 80.47 | 124085 |
| 1776206100 | 83.01 | -1.26 | -1.50 | 84.14 | 84.695 | 82.45 | 151935 |
| 1776119700 | 84.27 | 2.88 | 3.54 | 81.33 | 84.53 | 81.24 | 155925 |
| 1775860500 | 81.39 | -0.46 | -0.56 | 81.85 | 82.4099 | 80.57 | 117665 |
| 1775774100 | 81.85 | 0.58 | 0.71 | 80.59 | 82.12 | 78.75 | 226389 |
| 1775687700 | 81.27 | 1.8 | 2.27 | 81.97 | 83.235 | 81 | 155154 |
| 1775601300 | 79.47 | 1.94 | 2.50 | 77.53 | 79.99 | 76.89 | 162701 |
| 1775514900 | 77.53 | 0.32 | 0.41 | 77.02 | 77.9199 | 76.12 | 118080 |
| 1775169300 | 77.21 | 1.07 | 1.41 | 75.14 | 77.33 | 74.41 | 116250 |
| 1775082900 | 76.14 | 0.89 | 1.18 | 75.48 | 77.39 | 75.48 | 185609 |
| 1774996500 | 75.25 | 1.63 | 2.21 | 74.84 | 77.01 | 73.37 | 193693 |
| 1774910100 | 73.62 | -1.24 | -1.66 | 75.32 | 76.405 | 73.325 | 222178 |
| 1774650900 | 74.86 | -2.08 | -2.70 | 76.29 | 77.79 | 74.79 | 184821 |
| 1774564500 | 76.94 | 0.75 | 0.98 | 75.39 | 77.76 | 75.39 | 140220 |
| 1774478100 | 76.19 | -0.59 | -0.77 | 78.09 | 78.15 | 76.04 | 153893 |
| 1774391700 | 76.78 | 0.76 | 1.00 | 75.16 | 77.675 | 75.06 | 190859 |
| 1774305300 | 76.02 | 1.57 | 2.11 | 75.83 | 78.12 | 75.77 | 194770 |
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.
