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 | -3.52 | -4.75033738192 | 74.1 | 76.46 | 68.24 | 2994478 | 71.6624593 | CS |
| 4 | -8.26 | -10.4769152714 | 78.84 | 82.18 | 68.24 | 2740351 | 75.23780901 | CS |
| 12 | -3.82 | -5.13440860215 | 74.4 | 89.39 | 68.24 | 2771854 | 77.40031671 | CS |
| 26 | 9.52 | 15.5912217491 | 61.06 | 89.39 | 57.0008 | 3030393 | 72.84639802 | CS |
| 52 | 14.73 | 26.3742166517 | 55.85 | 89.39 | 38.48 | 3533393 | 58.22679558 | CS |
| 156 | 22.58 | 47.0416666667 | 48 | 89.39 | 26.1419 | 3525916 | 47.91971828 | CS |
| 260 | 39.51 | 127.164467332 | 31.07 | 208.11 | 20.06 | 3836534 | 64.73527012 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 70.58 | 2.21 | 3.23 | 69.9 | 71.23 | 69.31 | 2286965 |
| 1741905300 | 68.37 | -3.31 | -4.62 | 71.54 | 71.94 | 68.24 | 2251838 |
| 1741818900 | 71.68 | 1.51 | 2.15 | 72.17 | 72.4484 | 70.65 | 2572325 |
| 1741732500 | 70.17 | -2.09 | -2.89 | 72.775 | 73.11 | 69.55 | 3956483 |
| 1741646100 | 72.26 | -3.3 | -4.37 | 73.005 | 74.34 | 70.45 | 3141433 |
| 1741390500 | 75.56 | 1.49 | 2.01 | 74.1 | 76.46 | 72 | 2911579 |
| 1741304100 | 74.07 | -2.84 | -3.69 | 75.59 | 76.78 | 73.57 | 2971669 |
| 1741217700 | 76.91 | 2.48 | 3.33 | 74.36 | 77.205 | 74.31 | 2239611 |
| 1741131300 | 74.43 | 0.15 | 0.20 | 73.2 | 76.13 | 71.37 | 3530875 |
| 1741044900 | 74.28 | -2.38 | -3.10 | 76.8 | 78.04 | 73.66 | 3341350 |
| 1740785700 | 76.66 | 0.34 | 0.45 | 75.99 | 77.12 | 74.92 | 2822446 |
| 1740699300 | 76.32 | -2.01 | -2.57 | 79 | 79.67 | 76.045 | 2423833 |
| 1740612900 | 78.33 | 0.99 | 1.28 | 77.83 | 79.0776 | 77.48 | 2093582 |
| 1740526500 | 77.34 | 2.19 | 2.91 | 74.84 | 77.62 | 74.38 | 2619052 |
| 1740440100 | 75.15 | 0.24 | 0.32 | 75.17 | 76.61 | 74.038 | 2209336 |
| 1740180900 | 74.91 | -3.43 | -4.38 | 78.66 | 78.66 | 74.38 | 3138202 |
| 1740094500 | 78.34 | -1.49 | -1.87 | 79.62 | 80.5 | 76.905 | 2147538 |
| 1740008100 | 79.83 | -0.75 | -0.93 | 80.09 | 82.18 | 79.61 | 2880831 |
| 1739921700 | 80.58 | 0.61 | 0.76 | 80.34 | 81.5 | 79.65 | 1776187 |
| 1739576100 | 79.97 | 1.26 | 1.60 | 78.84 | 80.08 | 77.44 | 2448425 |
| 1739489700 | 78.71 | 0.5 | 0.64 | 77.44 | 78.95 | 76.745 | 5768671 |
| 1739403300 | 78.21 | -8.11 | -9.40 | 76.255 | 80.16 | 71.6 | 14715832 |
| 1739316900 | 86.32 | -1.65 | -1.88 | 87.5 | 89.39 | 85.8001 | 4465138 |
| 1739230500 | 87.97 | 0.65 | 0.74 | 88 | 88.76 | 87.32 | 2515079 |
| 1738971300 | 87.32 | 0.32 | 0.37 | 87.99 | 88.08 | 85.6 | 2370049 |
| 1738884900 | 87 | 1.1 | 1.28 | 86.57 | 87.955 | 85.94 | 1566629 |
| 1738798500 | 85.9 | 1.45 | 1.72 | 84.89 | 86 | 84.532 | 1961896 |
| 1738712100 | 84.45 | 2.19 | 2.66 | 81.92 | 84.84 | 81.92 | 2680563 |
| 1738625700 | 82.26 | 0.04 | 0.05 | 81.38 | 82.6709 | 81.06 | 2887194 |
| 1738366500 | 82.22 | -1.7 | -2.03 | 83.36 | 84.275 | 81.89 | 1911871 |
| 1738280100 | 83.92 | 1.22 | 1.48 | 83.67 | 85 | 83.67 | 2192998 |
| 1738193700 | 82.7 | -1.46 | -1.73 | 84.32 | 84.42 | 81.7 | 2151991 |
| 1738107300 | 84.16 | 2.9 | 3.57 | 80.93 | 84.98 | 80.93 | 2205651 |
| 1738020900 | 81.26 | 1.26 | 1.58 | 79.21 | 81.31 | 78.53 | 1854533 |
| 1737761700 | 80 | 0.91 | 1.15 | 79.99 | 80.745 | 79.69 | 1339517 |
| 1737675300 | 79.09 | 0 | 0.00 | 79.09 | 79.09 | 79.09 | 0 |
| 1737588900 | 79.09 | 1.01 | 1.29 | 78.26 | 79.79 | 78.23 | 1583625 |
| 1737502500 | 78.08 | 0.22 | 0.28 | 79.05 | 79.08 | 77.58 | 2447060 |
| 1737156900 | 77.86 | 1.34 | 1.75 | 77.97 | 78.54 | 76.96 | 2853860 |
| 1737070500 | 76.52 | 1.2 | 1.59 | 75.08 | 77.04 | 74.64 | 2056833 |
| 1736984100 | 75.32 | 3.48 | 4.84 | 75.47 | 77.33 | 74.745 | 4085301 |
| 1736897700 | 71.84 | 1.01 | 1.43 | 71.55 | 72.57 | 70.8862 | 2068379 |
| 1736811300 | 70.83 | -0.4 | -0.56 | 70.57 | 70.94 | 69.09 | 3452438 |
| 1736552100 | 71.23 | 0.16 | 0.23 | 69.725 | 71.45 | 69.02 | 2261605 |
| 1736379300 | 71.07 | -1.65 | -2.27 | 72.23 | 72.405 | 70.34 | 3819346 |
| 1736292900 | 72.72 | -2.74 | -3.63 | 75.8165 | 75.9315 | 72.26 | 2118396 |
| 1736206500 | 75.46 | 0.82 | 1.10 | 75.24 | 76.29 | 74.92 | 1525756 |
| 1735947300 | 74.64 | 1.5 | 2.05 | 73.4 | 74.68 | 72.83 | 2139034 |
| 1735860900 | 73.14 | -0.91 | -1.23 | 74.35 | 74.63 | 72.22 | 2113248 |
| 1735688100 | 74.05 | -0.56 | -0.75 | 75.21 | 75.425 | 73.85 | 2996835 |
| 1735601700 | 74.61 | -1.57 | -2.06 | 75.25 | 75.42 | 74.28 | 1732050 |
| 1735342500 | 76.18 | -0.81 | -1.05 | 76.54 | 76.88 | 75.53 | 1316556 |
| 1735256100 | 76.99 | -0.22 | -0.28 | 76.34 | 77.53 | 75.8675 | 944009 |
| 1735077840 | 77.21 | 0.52 | 0.68 | 76.91 | 77.2551 | 75.97 | 749991 |
| 1734996900 | 76.69 | -0.4 | -0.52 | 77 | 77.5822 | 75.83 | 1454004 |
| 1734737700 | 77.09 | 2.4 | 3.21 | 74.54 | 77.9 | 74.24 | 4070972 |
| 1734651300 | 74.69 | -0.78 | -1.03 | 76.215 | 77.21 | 74.62 | 3436870 |
| 1734564900 | 75.47 | -5.3 | -6.56 | 81.29 | 81.61 | 75.07 | 2605323 |
| 1734478500 | 80.77 | -0.87 | -1.07 | 82.97 | 82.97 | 80.2113 | 1912750 |
| 1734392100 | 81.64 | 1.71 | 2.14 | 80.505 | 81.72 | 80.445 | 3831318 |
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
