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 | -1.66 | -2.13039014374 | 77.92 | 78.63 | 74.73 | 144146 | 76.3612842 | CS |
| 4 | 1.05 | 1.39609094535 | 75.21 | 78.73 | 70.3901 | 246547 | 75.43668159 | CS |
| 12 | 4.41 | 6.13778705637 | 71.85 | 78.73 | 68.7865 | 186749 | 73.18034449 | CS |
| 26 | 9.99 | 15.0746944319 | 66.27 | 78.73 | 61.51 | 170823 | 69.95787685 | CS |
| 52 | -3.68 | -4.60345258944 | 79.94 | 83.83 | 61.51 | 149089 | 70.31153416 | CS |
| 156 | 31.86 | 71.7567567568 | 44.4 | 83.83 | 36.93 | 121316 | 64.47092179 | CS |
| 260 | 27.04 | 54.9370174726 | 49.22 | 83.83 | 36.93 | 104335 | 62.42659161 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 76.26 | 0.44 | 0.58 | 75.72 | 77.215 | 75.41 | 131939 |
| 1783636500 | 75.82 | 0.45 | 0.60 | 75.5 | 76.32 | 74.73 | 154918 |
| 1783550100 | 75.37 | -1.31 | -1.71 | 76.09 | 76.48 | 74.92 | 159717 |
| 1783463700 | 76.68 | -1.16 | -1.49 | 77.84 | 78.25 | 76.68 | 125144 |
| 1783377300 | 77.84 | -0.31 | -0.40 | 77.92 | 78.63 | 77.295 | 136804 |
| 1783031700 | 78.15 | -0.12 | -0.15 | 78.67 | 78.73 | 77.38 | 230848 |
| 1782945300 | 78.27 | 1.8 | 2.35 | 76.76 | 78.71 | 76.7325 | 234081 |
| 1782858900 | 76.47 | 0.79 | 1.04 | 75.77 | 76.59 | 75.245 | 199710 |
| 1782772500 | 75.68 | -0.63 | -0.83 | 75.99 | 76.365 | 74.275 | 227614 |
| 1782513300 | 76.31 | 0.47 | 0.61 | 76.18 | 77.45 | 75.67 | 1043022 |
| 1782426900 | 75.845 | 0.88 | 1.17 | 75.06 | 75.93 | 74.7547 | 166491 |
| 1782340500 | 74.97 | 0.73 | 0.98 | 74.41 | 75.485 | 74.0201 | 240961 |
| 1782254100 | 74.24 | 0.89 | 1.21 | 73.47 | 74.69 | 73.15 | 195947 |
| 1782167700 | 73.35 | 0.17 | 0.23 | 73.18 | 76.5 | 70.3901 | 202507 |
| 1781822100 | 73.18 | 0.86 | 1.19 | 73.15 | 73.725 | 72.875 | 460446 |
| 1781735700 | 72.32 | -1.28 | -1.74 | 73.24 | 74.23 | 71.86 | 228574 |
| 1781649300 | 73.6 | 0.15 | 0.20 | 74.01 | 74.65 | 73.28 | 144915 |
| 1781562900 | 73.45 | -2.13 | -2.82 | 75.26 | 76.49 | 73.22 | 148915 |
| 1781303700 | 75.58 | 0.77 | 1.03 | 75.21 | 76.01 | 75.045 | 137240 |
| 1781217300 | 74.81 | 0.55 | 0.74 | 74.67 | 75.57 | 73.65 | 209490 |
| 1781130900 | 74.26 | 0.31 | 0.42 | 74.57 | 75.345 | 73.66 | 189004 |
| 1781044500 | 73.95 | 1.4 | 1.93 | 73.21 | 75 | 73.21 | 164706 |
| 1780958100 | 72.55 | 0.74 | 1.03 | 71.91 | 72.76 | 71.91 | 175202 |
| 1780698900 | 71.81 | 0.08 | 0.11 | 71.7 | 72.875 | 71.055 | 165204 |
| 1780612500 | 71.73 | 2.35 | 3.39 | 70.24 | 71.98 | 69.785 | 164792 |
| 1780526100 | 69.38 | -2.34 | -3.26 | 71.23 | 71.42 | 69.2675 | 150197 |
| 1780439700 | 71.72 | 1.02 | 1.44 | 70.35 | 71.93 | 70.2 | 133285 |
| 1780353300 | 70.7 | -1.04 | -1.45 | 71.16 | 72.62 | 69.74 | 206066 |
| 1780094100 | 71.74 | 0.43 | 0.60 | 71 | 72.08 | 70.91 | 143039 |
| 1780007700 | 71.31 | -0.64 | -0.89 | 71.65 | 72 | 70.65 | 171350 |
| 1779921300 | 71.95 | -0.52 | -0.72 | 72.33 | 72.79 | 71.26 | 232352 |
| 1779834900 | 72.47 | 1.25 | 1.76 | 71.39 | 72.57 | 71.33 | 160597 |
| 1779489300 | 71.22 | -0.06 | -0.08 | 71.29 | 71.96 | 70.83 | 160070 |
| 1779402900 | 71.28 | 0.26 | 0.37 | 70.46 | 71.48 | 70.02 | 172896 |
| 1779316500 | 71.02 | 0.81 | 1.15 | 70.14 | 71.8 | 69.58 | 180284 |
| 1779230100 | 70.21 | -0.39 | -0.55 | 70.25 | 71.09 | 69.51 | 171014 |
| 1779143700 | 70.6 | 1.36 | 1.96 | 69.47 | 71.07 | 69.45 | 162450 |
| 1778884500 | 69.24 | -0.8 | -1.14 | 69.84 | 69.94 | 68.7865 | 146266 |
| 1778798100 | 70.04 | 0.34 | 0.49 | 70.13 | 71.135 | 69.94 | 105813 |
| 1778711700 | 69.7 | -0.77 | -1.09 | 70.09 | 70.8 | 69.645 | 149836 |
| 1778625300 | 70.47 | -0.25 | -0.35 | 70.83 | 71.04 | 69.16 | 210704 |
| 1778538900 | 70.72 | -1.27 | -1.76 | 72.21 | 72.21 | 70.27 | 204838 |
| 1778279700 | 71.99 | -0.27 | -0.37 | 72.19 | 72.604 | 71.6 | 92972 |
| 1778193300 | 72.26 | -0.11 | -0.15 | 72.52 | 73 | 72 | 139589 |
| 1778106900 | 72.37 | 0.21 | 0.29 | 72.29 | 74.05 | 72.01 | 139506 |
| 1778020500 | 72.16 | 0.99 | 1.39 | 71.27 | 72.78 | 69.885 | 125395 |
| 1777934100 | 71.17 | -0.69 | -0.96 | 71.33 | 72.68 | 70.52 | 114644 |
| 1777674900 | 71.86 | -0.47 | -0.65 | 72.27 | 73.11 | 71.56 | 123688 |
| 1777588500 | 72.33 | 1.48 | 2.09 | 70.21 | 72.68 | 70.21 | 155788 |
| 1777502100 | 70.85 | -2.24 | -3.06 | 72.61 | 72.79 | 70.545 | 104799 |
| 1777415700 | 73.09 | 0.89 | 1.23 | 72.55 | 74.075 | 71.835 | 163746 |
| 1777329300 | 72.2 | 1.71 | 2.43 | 70.49 | 72.67 | 70.02 | 154196 |
| 1777070100 | 70.49 | 0.05 | 0.07 | 70.17 | 71.45 | 69.535 | 145932 |
| 1776983700 | 70.44 | -0.06 | -0.09 | 70.78 | 70.97 | 69.31 | 154029 |
| 1776897300 | 70.5 | 0.03 | 0.04 | 70.18 | 72.06 | 69.96 | 225145 |
| 1776810900 | 70.47 | -1.68 | -2.33 | 72.11 | 72.54 | 70.38 | 132340 |
| 1776724500 | 72.15 | -0.42 | -0.58 | 72.07 | 73.32 | 71.94 | 148993 |
| 1776465300 | 72.57 | 1.31 | 1.84 | 71.85 | 73.79 | 71.85 | 156628 |
| 1776378900 | 71.26 | -0.25 | -0.35 | 71.22 | 71.67 | 70.77 | 159479 |
| 1776292500 | 71.51 | 0.09 | 0.13 | 71.4 | 71.99 | 70.395 | 135640 |
| 1776206100 | 71.42 | -0.52 | -0.72 | 71.75 | 71.88 | 70.68 | 158331 |
| 1776119700 | 71.94 | 0.74 | 1.04 | 71.09 | 72.24 | 70.3 | 248948 |
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.
