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 | 2.74 | 3.72738402938 | 73.51 | 77.17 | 73.1725 | 1061846 | 75.44101408 | CS |
| 4 | 2.65 | 3.60054347826 | 73.6 | 77.17 | 71.2248 | 1233744 | 74.14724101 | CS |
| 12 | 0.01 | 0.0131164742917 | 76.24 | 80.015 | 71.2248 | 1138393 | 75.62879932 | CS |
| 26 | 3.65 | 5.02754820937 | 72.6 | 82.08 | 69.56 | 1231703 | 75.58263238 | CS |
| 52 | 3.88 | 5.36133757082 | 72.37 | 82.08 | 69.56 | 1148371 | 74.27474402 | CS |
| 156 | 11.73 | 18.1804091754 | 64.52 | 82.08 | 52.69 | 1046437 | 69.72030958 | CS |
| 260 | 5.4 | 7.6217360621 | 70.85 | 82.08 | 52.69 | 920779 | 69.69235622 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 77.03 | 1.05 | 1.38 | 76.67 | 77.17 | 76.27 | 1434158 |
| 1782427200 | 75.98 | 0.66 | 0.88 | 75.34 | 76.075 | 74.74 | 861751 |
| 1782340800 | 75.32 | 0.95 | 1.28 | 74.54 | 75.56 | 74.38 | 1399637 |
| 1782254400 | 74.37 | 0.98 | 1.34 | 74.32 | 74.53 | 73.83 | 750753 |
| 1782168000 | 73.39 | 0.14 | 0.19 | 73.51 | 74.24 | 73.1725 | 862932 |
| 1781822400 | 73.25 | -0.56 | -0.76 | 73.86 | 74.33 | 72.99 | 1830388 |
| 1781736000 | 73.81 | -0.92 | -1.23 | 74.4 | 75.14 | 73.37 | 1158877 |
| 1781649600 | 74.73 | 0.26 | 0.35 | 74.74 | 75.11 | 74.185 | 1501466 |
| 1781563200 | 74.47 | -1.36 | -1.79 | 75.5 | 75.71 | 74.34 | 1961832 |
| 1781304000 | 75.83 | 1.05 | 1.40 | 75.16 | 75.84 | 74.94 | 1189194 |
| 1781217600 | 74.78 | -0.75 | -0.99 | 75.67 | 76.33 | 74.77 | 1230406 |
| 1781131200 | 75.53 | 0.98 | 1.31 | 75.24 | 75.71 | 74.945 | 910158 |
| 1781044800 | 74.55 | 1.31 | 1.79 | 73.62 | 75.23 | 73.5 | 1164103 |
| 1780958400 | 73.24 | -0.17 | -0.23 | 73.58 | 73.83 | 72.795 | 1099025 |
| 1780699200 | 73.41 | 1.18 | 1.63 | 72.26 | 74.27 | 72.26 | 1037730 |
| 1780612800 | 72.23 | 0.2 | 0.28 | 73.05 | 73.28 | 71.2248 | 1406867 |
| 1780526400 | 72.03 | -0.65 | -0.89 | 72.5 | 72.91 | 71.925 | 1240690 |
| 1780440000 | 72.68 | 0.21 | 0.29 | 72.73 | 73.01 | 72.26 | 1250174 |
| 1780353600 | 72.47 | -1.68 | -2.27 | 73.6 | 73.855 | 72.47 | 1150988 |
| 1780094400 | 74.15 | -0.4 | -0.54 | 74.11 | 74.37 | 73.46 | 1798257 |
| 1780008000 | 74.55 | -0.36 | -0.48 | 74.9 | 74.97 | 73.98 | 1810658 |
| 1779921600 | 74.91 | -0.6 | -0.79 | 75.39 | 75.89 | 74.9 | 849500 |
| 1779835200 | 75.51 | 0.05 | 0.07 | 75.46 | 75.89 | 75.07 | 855111 |
| 1779489600 | 75.46 | -0.22 | -0.29 | 75.76 | 75.76 | 74.855 | 924730 |
| 1779403200 | 75.68 | 0.14 | 0.19 | 75.25 | 75.74 | 74.61 | 1054101 |
| 1779316800 | 75.54 | -0.07 | -0.09 | 75.68 | 75.995 | 75.25 | 1349976 |
| 1779230400 | 75.61 | -0.16 | -0.21 | 75.45 | 76.35 | 75.25 | 1927321 |
| 1779144000 | 75.77 | 1.31 | 1.76 | 75.01 | 75.885 | 75.01 | 1133655 |
| 1778884800 | 74.46 | -0.82 | -1.09 | 75.42 | 75.42 | 74.295 | 963825 |
| 1778798400 | 75.28 | 0.12 | 0.16 | 75.47 | 75.73 | 74.75 | 704532 |
| 1778712000 | 75.16 | -1.38 | -1.80 | 76.17 | 76.79 | 74.79 | 1054850 |
| 1778625600 | 76.54 | 0.15 | 0.20 | 76.64 | 77.02 | 76.115 | 931273 |
| 1778539200 | 76.39 | 0.17 | 0.22 | 76.48 | 77.12 | 76.2 | 725264 |
| 1778280000 | 76.22 | -0.11 | -0.14 | 76.64 | 76.84 | 76.17 | 771872 |
| 1778193600 | 76.33 | -0.17 | -0.22 | 77.02 | 77.02 | 75.755 | 1052130 |
| 1778107200 | 76.5 | 0.55 | 0.72 | 75.95 | 77 | 75.95 | 1511439 |
| 1778020800 | 75.95 | -0.05 | -0.07 | 75.69 | 76.29 | 75.52 | 869137 |
| 1777934400 | 76 | -0.36 | -0.47 | 76 | 76.86 | 75.49 | 1045887 |
| 1777675200 | 76.36 | -0.75 | -0.97 | 77.29 | 77.29 | 76.35 | 712201 |
| 1777588800 | 77.11 | 0.76 | 1.00 | 76.3 | 77.18 | 76.24 | 937752 |
| 1777502400 | 76.35 | -0.5 | -0.65 | 76.78 | 77.135 | 76.11 | 762607 |
| 1777416000 | 76.85 | 0.87 | 1.15 | 76.53 | 76.9099 | 76.02 | 1106681 |
| 1777329600 | 75.98 | -0.71 | -0.93 | 76.54 | 77.142 | 75.38 | 1369682 |
| 1777070400 | 76.69 | -0.56 | -0.72 | 77.36 | 77.54 | 76.64 | 634425 |
| 1776984000 | 77.25 | 0.58 | 0.76 | 77.31 | 77.63 | 76.33 | 1084987 |
| 1776897600 | 76.67 | -2.19 | -2.78 | 80 | 80 | 75.895 | 2377859 |
| 1776811200 | 78.86 | -0.7 | -0.88 | 79.77 | 79.845 | 78.09 | 1153494 |
| 1776724800 | 79.56 | 0.1 | 0.13 | 79.68 | 80.015 | 79.18 | 812690 |
| 1776465600 | 79.46 | 0.53 | 0.67 | 78.47 | 79.605 | 78.27 | 1529707 |
| 1776379200 | 78.93 | 0.92 | 1.18 | 78.35 | 79.05 | 78.16 | 1157389 |
| 1776292800 | 78.01 | 0.21 | 0.27 | 77.56 | 78.12 | 77.32 | 975572 |
| 1776206400 | 77.8 | 0.27 | 0.35 | 77.41 | 78.18 | 77.04 | 738829 |
| 1776120000 | 77.53 | -0.64 | -0.82 | 77.83 | 78.435 | 77.095 | 836552 |
| 1775860800 | 78.17 | 0.2 | 0.26 | 78.48 | 78.54 | 77.88 | 646472 |
| 1775774400 | 77.97 | 1.21 | 1.58 | 76.41 | 78.3 | 76.41 | 833620 |
| 1775688000 | 76.76 | 0.31 | 0.41 | 76.08 | 77.2155 | 76.06 | 1566201 |
| 1775601600 | 76.45 | 0.92 | 1.22 | 75.76 | 76.77 | 75.61 | 1034584 |
| 1775515200 | 75.53 | -1.08 | -1.41 | 76.24 | 76.69 | 75.38 | 980865 |
| 1775169600 | 76.61 | 0.77 | 1.02 | 76.015 | 77.26 | 75.915 | 611487 |
| 1775083200 | 75.84 | 0.46 | 0.61 | 75.26 | 76.105 | 74.97 | 672029 |
| 1774996800 | 75.38 | 0.41 | 0.55 | 75.32 | 76.01 | 74.58 | 1259849 |
| 1774910400 | 74.97 | 0.56 | 0.75 | 75.14 | 76.07 | 74.55 | 1442636 |
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.
