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 | 2.6 | 3.34706488157 | 77.68 | 81.4 | 77.21 | 1827021 | 79.56016002 | CS |
| 4 | 3.96 | 5.18867924528 | 76.32 | 81.4 | 75.625 | 1484997 | 78.17631766 | CS |
| 12 | 4.09 | 5.36815855099 | 76.19 | 81.66 | 73.91 | 1429041 | 78.07618365 | CS |
| 26 | 12.62 | 18.6520839492 | 67.66 | 81.66 | 66.855 | 1326506 | 75.74507831 | CS |
| 52 | 9.86 | 14.0017040613 | 70.42 | 81.66 | 66.855 | 1230053 | 73.49887565 | CS |
| 156 | 19.45 | 31.9743547592 | 60.83 | 81.66 | 56.29 | 1122169 | 68.98752021 | CS |
| 260 | 13.67 | 20.5224440775 | 66.61 | 81.66 | 51.97 | 1038324 | 67.51347117 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775774100 | 78.35 | 0.49 | 0.63 | 77.7 | 78.99 | 77.63 | 1204176 |
| 1775687700 | 77.86 | 0.53 | 0.69 | 77.85 | 78.12 | 77.17 | 1938283 |
| 1775601300 | 77.33 | 0.7 | 0.91 | 76.45 | 77.55 | 76.45 | 1144156 |
| 1775514900 | 76.63 | -0.35 | -0.45 | 76.94 | 77.145 | 76.41 | 936594 |
| 1775169300 | 76.98 | 0.87 | 1.14 | 76.11 | 77.33 | 75.69 | 1994507 |
| 1775082900 | 76.11 | 0.45 | 0.59 | 75.49 | 76.5 | 75.32 | 1271166 |
| 1774996500 | 75.66 | 0.77 | 1.03 | 75.97 | 77.13 | 74.77 | 764967 |
| 1774910100 | 74.89 | 0.59 | 0.79 | 74.58 | 75.56 | 74.48 | 994938 |
| 1774650900 | 74.3 | -0.07 | -0.09 | 74.45 | 75.05 | 73.97 | 904009 |
| 1774564500 | 74.37 | -0.06 | -0.08 | 74.43 | 75.155 | 74.21 | 776103 |
| 1774478100 | 74.43 | -0.15 | -0.20 | 74.775 | 74.97 | 73.91 | 1032360 |
| 1774391700 | 74.58 | -0.07 | -0.09 | 74.35 | 75.385 | 74.09 | 1193524 |
| 1774305300 | 74.65 | -0.22 | -0.29 | 76.19 | 76.34 | 74.58 | 1521262 |
| 1774046100 | 74.87 | -1.82 | -2.37 | 76.69 | 76.73 | 74.87 | 996473 |
| 1773959700 | 76.69 | 0.29 | 0.38 | 76.41 | 76.85 | 76.12 | 936581 |
| 1773873300 | 76.4 | -0.97 | -1.25 | 77.37 | 77.54 | 76.36 | 1137486 |
| 1773786900 | 77.37 | -0.02 | -0.03 | 77.73 | 78 | 77.31 | 801705 |
| 1773700500 | 77.39 | 0.81 | 1.06 | 77.375 | 77.93 | 77 | 666567 |
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.
