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 | 8.5 | 12.1863799283 | 69.75 | 81.08 | 68.24 | 3204949 | 73.66546952 | CS |
| 4 | -3.11 | -3.82251720747 | 81.36 | 84.8887 | 65.77 | 4256445 | 74.07199543 | CS |
| 12 | -34.33 | -30.493871025 | 112.58 | 120.635 | 65.77 | 3488709 | 89.46429657 | CS |
| 26 | -33.6 | -30.0402324542 | 111.85 | 144.16 | 65.77 | 2994032 | 102.85018522 | CS |
| 52 | -35.89 | -31.4438408971 | 114.14 | 163.205 | 65.77 | 2522345 | 115.47227983 | CS |
| 156 | -30.44 | -28.0062563253 | 108.69 | 163.205 | 65.77 | 1982493 | 105.45138785 | CS |
| 260 | 13.67 | 21.1675441313 | 64.58 | 168.91 | 56.0099 | 1895304 | 107.45658901 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 77.12 | -0.18 | -0.23 | 76.09 | 77.7 | 73.5 | 2588620 |
| 1745534100 | 77.3 | 4.12 | 5.63 | 74.76 | 77.59 | 74.43 | 3576551 |
| 1745447700 | 73.18 | 1.89 | 2.65 | 75 | 75.91 | 73.03 | 3383064 |
| 1745361300 | 71.29 | 1.48 | 2.12 | 70.85 | 72.05 | 70.41 | 3249075 |
| 1745274900 | 69.81 | -1.44 | -2.02 | 69.75 | 70.52 | 68.24 | 3268331 |
| 1744929300 | 71.25 | 0.09 | 0.13 | 71.3 | 71.79 | 70.49 | 3055773 |
| 1744842900 | 71.16 | -2.9 | -3.92 | 70.8 | 72.645 | 68.46 | 4928081 |
| 1744756500 | 74.06 | 0.2 | 0.27 | 74.08 | 75.3628 | 73.69 | 2227583 |
| 1744670100 | 73.86 | 0.21 | 0.29 | 75.57 | 76.02 | 72.28 | 3946401 |
| 1744410900 | 73.65 | 1.36 | 1.88 | 72.43 | 74.3 | 70.5 | 3689948 |
| 1744324500 | 72.29 | -7.15 | -9.00 | 75.18 | 76.4181 | 70.28 | 6480128 |
| 1744238100 | 79.44 | 11.48 | 16.89 | 69.4 | 80.4 | 68.13 | 8846639 |
| 1744151700 | 67.96 | -4.91 | -6.74 | 75.58 | 76.1501 | 66.39 | 5063514 |
| 1744065300 | 72.87 | 4.15 | 6.04 | 67.46 | 76.15 | 65.769999 | 7247773 |
| 1743806100 | 68.72 | -6.37 | -8.48 | 72.54 | 72.54 | 67.12 | 6748803 |
| 1743719700 | 75.09 | -8.53 | -10.20 | 79.5 | 79.73 | 74.39 | 5073071 |
| 1743633300 | 83.62 | 1.01 | 1.22 | 81.75 | 84.8887 | 81.1 | 1732285 |
| 1743546900 | 82.61 | 0.01 | 0.01 | 81.88 | 82.77 | 80.47 | 3045351 |
| 1743460500 | 82.6 | -0.18 | -0.22 | 81.36 | 83 | 79.6 | 2813608 |
| 1743201300 | 82.78 | -2.9 | -3.38 | 85.77 | 86.29 | 82.47 | 2360685 |
| 1743114900 | 85.68 | -2.33 | -2.65 | 87.18 | 87.94 | 85.245 | 2161276 |
| 1743028500 | 88.01 | -1.94 | -2.16 | 89.75 | 90.335 | 87.32 | 2176828 |
| 1742942100 | 89.95 | -1.05 | -1.15 | 90.245 | 91.29 | 89.47 | 1942162 |
| 1742855700 | 91 | 3.49 | 3.99 | 89.76 | 91.21 | 89.575 | 3205995 |
| 1742596500 | 87.51 | -0.67 | -0.76 | 86.588 | 88.39 | 85.36 | 5930162 |
| 1742510100 | 88.18 | -0.33 | -0.37 | 87.63 | 89.37 | 87.575 | 2471139 |
| 1742423700 | 88.51 | -0.36 | -0.41 | 88.69 | 90.46 | 87.46 | 2916024 |
| 1742337300 | 88.87 | -1.3 | -1.44 | 88.72 | 89.659 | 87.84 | 3673989 |
| 1742250900 | 90.17 | 3.43 | 3.95 | 87.15 | 90.86 | 87.15 | 3562966 |
| 1741991700 | 86.74 | 1.41 | 1.65 | 85.94 | 86.91 | 84.01 | 5428958 |
| 1741905300 | 85.33 | -1.41 | -1.63 | 86.22 | 87.665 | 83.93 | 4469962 |
| 1741818900 | 86.74 | -0.33 | -0.38 | 89.025 | 89.035 | 86.22 | 7113057 |
| 1741732500 | 87.07 | -17.9 | -17.05 | 91.89 | 94.37 | 82.98 | 12237392 |
| 1741646100 | 104.97 | -3.57 | -3.29 | 105.95 | 106.05 | 102.435 | 3050791 |
| 1741390500 | 108.54 | 3.15 | 2.99 | 106.14 | 108.8386 | 104.3508 | 2402790 |
| 1741304100 | 105.39 | -4.82 | -4.37 | 106.97 | 109.6686 | 105.13 | 3453585 |
| 1741217700 | 110.21 | 2.98 | 2.78 | 108 | 110.69 | 106.65 | 2386309 |
| 1741131300 | 107.23 | 1.45 | 1.37 | 106.13 | 109.66 | 103.22 | 3543658 |
| 1741044900 | 105.78 | -4.08 | -3.71 | 110.96 | 111.69 | 104.9245 | 3725582 |
| 1740785700 | 109.86 | 1.05 | 0.96 | 109.39 | 111.355 | 107.42 | 2831547 |
| 1740699300 | 108.81 | -6 | -5.23 | 115.55 | 116.42 | 108.73 | 3027970 |
| 1740612900 | 114.81 | 3.46 | 3.11 | 113 | 116.74 | 112.35 | 3419294 |
| 1740526500 | 111.35 | -2.23 | -1.96 | 114.09 | 114.5 | 110.96 | 2292328 |
| 1740440100 | 113.58 | -2.33 | -2.01 | 116.12 | 116.49 | 112.78 | 2249084 |
| 1740180900 | 115.91 | -2.64 | -2.23 | 119.335 | 120.635 | 114.63 | 2493756 |
| 1740094500 | 118.55 | 2.65 | 2.29 | 116.31 | 118.76 | 116.06 | 2423154 |
| 1740008100 | 115.9 | 0.82 | 0.71 | 114.6 | 116.6 | 114.43 | 1581527 |
| 1739921700 | 115.08 | 1.83 | 1.62 | 114.66 | 115.9 | 113.565 | 2537009 |
| 1739576100 | 113.25 | 0.41 | 0.36 | 112.26 | 113.64 | 112.07 | 1837954 |
| 1739489700 | 112.84 | 1.3 | 1.17 | 111.77 | 113.21 | 111.17 | 1755032 |
| 1739403300 | 111.54 | -1.18 | -1.05 | 109.78 | 111.93 | 109.4 | 1591754 |
| 1739316900 | 112.72 | -1.34 | -1.17 | 113.03 | 114.62 | 112.26 | 1697149 |
| 1739230500 | 114.06 | 0.83 | 0.73 | 114.81 | 115.06 | 112.83 | 1549252 |
| 1738971300 | 113.23 | -0.84 | -0.74 | 114.08 | 114.61 | 111.5 | 1938218 |
| 1738884900 | 114.07 | 1.46 | 1.30 | 112.88 | 114.12 | 111.69 | 2232685 |
| 1738798500 | 112.61 | 0.94 | 0.84 | 110.77 | 113.38 | 110.5297 | 2845000 |
| 1738712100 | 111.67 | 0.58 | 0.52 | 111.49 | 112.485 | 110.03 | 3055104 |
| 1738625700 | 111.09 | -4.7 | -4.06 | 112.58 | 113.12 | 109.67 | 3400955 |
| 1738366500 | 115.79 | 0.71 | 0.62 | 113.79 | 118.89 | 111.39 | 3676852 |
| 1738280100 | 115.08 | -6.97 | -5.71 | 102 | 117.46 | 101.59 | 8672505 |
| 1738193700 | 122.05 | 0.11 | 0.09 | 122.9 | 123.505 | 120.94 | 2743729 |
| 1738107300 | 121.945 | 1.68 | 1.39 | 120.51 | 123.165 | 118.55 | 2878652 |
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
