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 | -0.47 | -0.588161681892 | 79.91 | 81.77 | 79.36 | 1142253 | 80.32052797 | CS |
| 4 | -1.12 | -1.39026812314 | 80.56 | 81.925 | 76.69 | 1571897 | 79.5977473 | CS |
| 12 | -0.08 | -0.10060362173 | 79.52 | 81.925 | 75.625 | 1528234 | 78.79337959 | CS |
| 26 | 9.53 | 13.6318123301 | 69.91 | 81.925 | 68.78 | 1386417 | 77.085718 | CS |
| 52 | 9.77 | 14.023252476 | 69.67 | 81.925 | 66.855 | 1254548 | 74.13684303 | CS |
| 156 | 18.07 | 29.4443539189 | 61.37 | 81.925 | 56.29 | 1135758 | 69.43393883 | CS |
| 260 | 15.39 | 24.0281030445 | 64.05 | 81.925 | 51.97 | 1046503 | 67.78095006 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 79.44 | -0.28 | -0.35 | 79.91 | 80.0899 | 79.29 | 1147888 |
| 1783550100 | 79.72 | -1.02 | -1.26 | 80.71 | 80.71 | 79.56 | 946604 |
| 1783463700 | 80.74 | 0.9 | 1.13 | 80.29 | 81.77 | 80.12 | 1014803 |
| 1783377300 | 79.84 | -1.12 | -1.38 | 80.66 | 80.82 | 79.76 | 1361348 |
| 1783031700 | 80.96 | 1.59 | 2.00 | 79.91 | 80.97 | 79.525 | 1246257 |
| 1782945300 | 79.37 | -0.37 | -0.46 | 79.84 | 80.15 | 79.07 | 1701274 |
| 1782858900 | 79.74 | -1.56 | -1.92 | 80.74 | 80.745 | 79.66 | 1518201 |
| 1782772500 | 81.3 | -0.51 | -0.62 | 81.81 | 81.87 | 80.71 | 1306090 |
| 1782513300 | 81.81 | 1.56 | 1.94 | 80.92 | 81.925 | 80.45 | 2671506 |
| 1782426900 | 80.25 | 0.38 | 0.48 | 79.74 | 80.6151 | 79.345 | 1454511 |
| 1782340500 | 79.87 | 1.2 | 1.53 | 79.1 | 80.16 | 78.935 | 1878118 |
| 1782254100 | 78.67 | 1.31 | 1.69 | 77.79 | 78.81 | 77.76 | 1275878 |
| 1782167700 | 77.36 | 0.48 | 0.62 | 76.75 | 77.62 | 76.75 | 1384431 |
| 1781822100 | 76.88 | -0.49 | -0.63 | 77.83 | 77.83 | 76.69 | 1669416 |
| 1781735700 | 77.37 | -1.53 | -1.94 | 78.9 | 78.93 | 77.015 | 2233748 |
| 1781649300 | 78.9 | -0.36 | -0.45 | 79.58 | 79.78 | 78.59 | 1301152 |
| 1781562900 | 79.26 | -1.02 | -1.27 | 79.96 | 80.18 | 78.88 | 2295047 |
| 1781303700 | 80.28 | -0.41 | -0.51 | 80.47 | 81.04 | 79.95 | 1370964 |
| 1781217300 | 80.69 | 0.59 | 0.74 | 80.56 | 81.4 | 80.53 | 1664797 |
| 1781130900 | 80.1 | 0.55 | 0.69 | 79.8 | 80.72 | 79.42 | 1650681 |
| 1781044500 | 79.55 | 1.99 | 2.57 | 78.06 | 79.815 | 77.9 | 2582465 |
| 1780958100 | 77.56 | -0.16 | -0.21 | 77.68 | 78.66 | 77.21 | 1866198 |
| 1780698900 | 77.72 | 1.04 | 1.36 | 76.71 | 78.0985 | 76.12 | 1581069 |
| 1780612500 | 76.68 | 0.37 | 0.48 | 77.24 | 77.44 | 76 | 1298793 |
| 1780526100 | 76.31 | 0.28 | 0.37 | 75.73 | 76.695 | 75.625 | 1332559 |
| 1780439700 | 76.03 | -0.11 | -0.14 | 76.14 | 76.445 | 75.84 | 1449929 |
| 1780353300 | 76.14 | -1.21 | -1.56 | 77.04 | 77.27 | 76.12 | 1199775 |
| 1780094100 | 77.35 | -1.17 | -1.49 | 77.97 | 78.35 | 77.12 | 3093249 |
| 1780007700 | 78.52 | -0.43 | -0.54 | 78.84 | 78.86 | 78.2 | 1241629 |
| 1779921300 | 78.95 | -0.04 | -0.05 | 79.32 | 79.55 | 78.85 | 1172713 |
| 1779834900 | 78.99 | 0.15 | 0.19 | 78.85 | 79.31 | 78.608 | 1007551 |
| 1779489300 | 78.84 | 0.5 | 0.64 | 78.19 | 79.0599 | 78.14 | 996960 |
| 1779402900 | 78.34 | 0.6 | 0.77 | 77.51 | 78.41 | 76.82 | 1290214 |
| 1779316500 | 77.74 | 0.4 | 0.52 | 77.47 | 78.23 | 77.055 | 1151484 |
| 1779230100 | 77.34 | 0.01 | 0.01 | 77.37 | 77.59 | 76.9 | 1313989 |
| 1779143700 | 77.33 | 1.27 | 1.67 | 76.32 | 77.55 | 76.32 | 949924 |
| 1778884500 | 76.06 | -0.86 | -1.12 | 76.78 | 76.86 | 75.87 | 1003048 |
| 1778798100 | 76.92 | 0.25 | 0.33 | 77.07 | 77.55 | 76.71 | 1140672 |
| 1778711700 | 76.67 | -0.94 | -1.21 | 77.13 | 77.32 | 76.425 | 1295226 |
| 1778625300 | 77.61 | -0.11 | -0.14 | 78.14 | 78.14 | 77.13 | 1354974 |
| 1778538900 | 77.72 | 0.13 | 0.17 | 77.84 | 78.13 | 76.98 | 1393374 |
| 1778279700 | 77.59 | -0.27 | -0.35 | 77.91 | 78.01 | 77.49 | 1689319 |
| 1778193300 | 77.86 | -1.22 | -1.54 | 78.7 | 79.035 | 77.47 | 2795477 |
| 1778106900 | 79.08 | 0.19 | 0.24 | 79.16 | 79.52 | 78.84 | 1282131 |
| 1778020500 | 78.89 | 0.14 | 0.18 | 78.87 | 79.275 | 78.51 | 1260860 |
| 1777934100 | 78.75 | 0.1 | 0.13 | 78.11 | 79.29 | 78.01 | 1784648 |
| 1777674900 | 78.65 | 0.8 | 1.03 | 77.9 | 78.77 | 77.26 | 1838413 |
| 1777588500 | 77.85 | -1.53 | -1.93 | 78.09 | 79.55 | 77.42 | 3195688 |
| 1777502100 | 79.38 | -0.93 | -1.16 | 79.75 | 80.375 | 78.78 | 1549203 |
| 1777415700 | 80.31 | 0.36 | 0.45 | 80.68 | 80.73 | 79.88 | 1737438 |
| 1777329300 | 79.95 | -0.24 | -0.30 | 80.46 | 80.58 | 79.82 | 1327679 |
| 1777070100 | 80.19 | -0.55 | -0.68 | 80.68 | 81.02 | 79.87 | 1016293 |
| 1776983700 | 80.74 | 1.74 | 2.20 | 79.44 | 80.89 | 79.29 | 1285299 |
| 1776897300 | 79 | -1.01 | -1.26 | 80.14 | 80.395 | 78.47 | 1352983 |
| 1776810900 | 80.01 | -1.11 | -1.37 | 81.12 | 81.52 | 79.88 | 1273163 |
| 1776724500 | 81.12 | 0.19 | 0.23 | 80.93 | 81.66 | 80.68 | 1303158 |
| 1776465300 | 80.93 | 1.28 | 1.61 | 79.65 | 81.135 | 79.51 | 1453624 |
| 1776378900 | 79.65 | 0.13 | 0.16 | 79.52 | 79.92 | 79.33 | 1303339 |
| 1776292500 | 79.52 | -0.05 | -0.06 | 79.44 | 79.61 | 79.08 | 1378903 |
| 1776206100 | 79.57 | 1.24 | 1.58 | 78.15 | 79.67 | 78.07 | 1243019 |
| 1776119700 | 78.33 | -0.07 | -0.09 | 78.39 | 78.39 | 77.66 | 1267156 |
| 1775860500 | 78.4 | 0.05 | 0.06 | 78.2 | 78.9 | 77.87 | 1468275 |
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.
