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 | 3.09 | 4.28215077605 | 72.16 | 75.25 | 71.8 | 736671 | 73.4242525 | SP |
| 4 | 3.99 | 5.59921414538 | 71.26 | 75.25 | 70.71 | 524989 | 72.7111818 | SP |
| 12 | 4.8 | 6.81334279631 | 70.45 | 75.25 | 66.6 | 507590 | 70.26253765 | SP |
| 26 | 4.36 | 6.15037381859 | 70.89 | 75.25 | 66.6 | 409294 | 70.78680352 | SP |
| 52 | 6.58 | 9.58205912334 | 68.67 | 75.25 | 65.43 | 374034 | 70.01800205 | SP |
| 156 | 11.1 | 17.3031956352 | 64.15 | 75.25 | 51.242 | 451713 | 63.84402783 | SP |
| 260 | 23.84 | 46.3723011087 | 51.41 | 75.25 | 39.33 | 369255 | 63.25704306 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 75.01 | 0.81 | 1.09 | 74.32 | 75.032 | 74.3196 | 713316 |
| 1741304100 | 74.2 | -0.26 | -0.35 | 74.355 | 74.7899 | 74.09 | 792328 |
| 1741217700 | 74.46 | 1.64 | 2.25 | 73.85 | 74.75 | 73.825 | 704717 |
| 1741131300 | 72.82 | -0.08 | -0.11 | 72.46 | 73.4429 | 71.88 | 852926 |
| 1741044900 | 72.9 | 0.53 | 0.73 | 73.53 | 73.75 | 72.5 | 836845 |
| 1740785700 | 72.37 | -0.14 | -0.19 | 72.135 | 72.3972 | 71.8 | 394484 |
| 1740699300 | 72.51 | -0.58 | -0.79 | 72.89 | 72.92 | 72.42 | 509703 |
| 1740612900 | 73.09 | 0.09 | 0.12 | 73.09 | 73.51 | 72.9315 | 393440 |
| 1740526500 | 73 | 0.69 | 0.95 | 73.075 | 73.16 | 72.67 | 429349 |
| 1740440100 | 72.31 | 0.1 | 0.14 | 72.6 | 72.6399 | 72.219 | 660009 |
| 1740180900 | 72.21 | -0.5 | -0.69 | 72.64 | 72.652 | 72.07 | 529125 |
| 1740094500 | 72.71 | 0.39 | 0.54 | 72.6 | 72.73 | 72.384 | 440918 |
| 1740008100 | 72.32 | -0.65 | -0.89 | 72.3 | 72.44 | 72.0462 | 484867 |
| 1739921700 | 72.97 | 0.48 | 0.66 | 72.6998 | 73.03 | 72.6547 | 400635 |
| 1739576100 | 72.49 | 0.08 | 0.11 | 72.69 | 72.85 | 72.48 | 398253 |
| 1739489700 | 72.41 | 0.71 | 0.99 | 71.89 | 72.44 | 71.7508 | 511792 |
| 1739403300 | 71.7 | 0.16 | 0.22 | 71.25 | 71.93 | 71.145 | 387012 |
| 1739316900 | 71.54 | 0.31 | 0.44 | 71.19 | 71.5742 | 71.06 | 378633 |
| 1739230500 | 71.23 | 0.43 | 0.61 | 71.15 | 71.23 | 71.023 | 325527 |
| 1738971300 | 70.8 | -0.41 | -0.58 | 71.24 | 71.4353 | 70.71 | 295891 |
| 1738884900 | 71.21 | 0.32 | 0.45 | 71.16 | 71.2601 | 70.99 | 534197 |
| 1738798500 | 70.89 | 0.47 | 0.67 | 70.61 | 70.9998 | 70.6 | 488593 |
| 1738712100 | 70.42 | 0.81 | 1.16 | 69.943 | 70.472 | 69.9212 | 699333 |
| 1738625700 | 69.61 | -0.62 | -0.88 | 69.09 | 69.9248 | 69 | 502125 |
| 1738366500 | 70.23 | -0.74 | -1.04 | 70.73 | 71.0358 | 70.12 | 435082 |
| 1738280100 | 70.97 | 0.83 | 1.18 | 70.8 | 71.22 | 70.65 | 491278 |
| 1738193700 | 70.14 | -0.03 | -0.04 | 70.14 | 70.42 | 69.9501 | 574460 |
| 1738107300 | 70.17 | -0.16 | -0.23 | 70.15 | 70.22 | 69.78 | 430297 |
| 1738020900 | 70.33 | 0.28 | 0.40 | 70.02 | 70.33 | 70.009 | 376302 |
| 1737761700 | 70.05 | 0.89 | 1.29 | 69.92 | 70.1676 | 69.8401 | 406578 |
| 1737675300 | 69.16 | 0 | 0.00 | 69.16 | 69.16 | 69.16 | 0 |
| 1737588900 | 69.16 | -0.54 | -0.77 | 69.43 | 69.52 | 69.16 | 484274 |
| 1737502500 | 69.7 | 1.15 | 1.68 | 69.16 | 69.7 | 69.14 | 507794 |
| 1737156900 | 68.55 | 0.31 | 0.45 | 68.3 | 68.815 | 68.29 | 436611 |
| 1737070500 | 68.24 | -0.08 | -0.12 | 68.29 | 68.43 | 68.0407 | 1275922 |
| 1736984100 | 68.32 | 0.78 | 1.15 | 68.32 | 68.38 | 68 | 333377 |
| 1736897700 | 67.54 | 0.53 | 0.79 | 67.31 | 67.5782 | 67.15 | 1003456 |
| 1736811300 | 67.01 | -0.07 | -0.10 | 66.62 | 67.08 | 66.62 | 300500 |
| 1736552100 | 67.08 | -1.18 | -1.73 | 67.4 | 67.55 | 66.9272 | 424774 |
| 1736379300 | 68.26 | -0.1 | -0.15 | 67.9 | 68.2799 | 67.75 | 529857 |
| 1736292900 | 68.36 | 0.03 | 0.04 | 68.83 | 68.88 | 68.295 | 494944 |
| 1736206500 | 68.33 | 0.44 | 0.65 | 68.38 | 68.75 | 68.28 | 330814 |
| 1735947300 | 67.89 | 0.33 | 0.49 | 67.875 | 68.02 | 67.6 | 310296 |
| 1735860900 | 67.56 | -0.32 | -0.47 | 67.8599 | 67.945 | 67.395 | 418664 |
| 1735688100 | 67.88 | 0.13 | 0.19 | 68.03 | 68.1 | 67.6404 | 486679 |
| 1735601700 | 67.75 | -0.32 | -0.47 | 67.77 | 67.99 | 67.5 | 463885 |
| 1735342500 | 68.07 | -0.16 | -0.23 | 67.95 | 68.2034 | 67.855 | 328214 |
| 1735256100 | 68.23 | 0.28 | 0.41 | 68.13 | 68.35 | 67.96 | 273408 |
| 1735077840 | 67.95 | 0.33 | 0.49 | 67.82 | 67.95 | 67.59 | 558832 |
| 1734996900 | 67.62 | 0.33 | 0.49 | 67.35 | 67.66 | 67.0201 | 699202 |
| 1734737700 | 67.29 | -0.74 | -1.09 | 66.72 | 67.64 | 66.650099 | 313260 |
| 1734651300 | 68.03 | 0.1 | 0.15 | 68.39 | 68.4772 | 67.97 | 410954 |
| 1734564900 | 67.93 | -1.64 | -2.36 | 69.4959 | 69.63 | 67.91 | 437736 |
| 1734478500 | 69.57 | -0.33 | -0.47 | 69.51 | 69.81 | 69.41 | 535399 |
| 1734392100 | 69.9 | -0.39 | -0.55 | 70 | 70.14 | 69.8681 | 511204 |
| 1734132900 | 70.29 | -0.01 | -0.01 | 70.42 | 70.42 | 70.08 | 267770 |
| 1734046500 | 70.3 | -0.64 | -0.90 | 70.6288 | 70.8252 | 70.3 | 298448 |
| 1733960100 | 70.94 | 0.14 | 0.20 | 70.93 | 71.0199 | 70.625 | 423972 |
| 1733873700 | 70.8 | -0.54 | -0.76 | 71.02 | 71.08 | 70.6959 | 308396 |
| 1733787300 | 71.34 | 0.4 | 0.56 | 71.66 | 71.9 | 71.33 | 243396 |
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
