Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0347 | 1.38328877005 | 74.8 | 78.13 | 74.65 | 3397367 | 76.64563104 | CS |
| 4 | -7.2953 | -8.77577288584 | 83.13 | 84.74 | 71.62 | 3635535 | 77.69571782 | CS |
| 12 | 4.2047 | 5.8700265252 | 71.63 | 85.37 | 66.06 | 3753153 | 76.66423127 | CS |
| 26 | 18.3947 | 32.0241991643 | 57.44 | 85.37 | 57.21 | 3877739 | 71.86203849 | CS |
| 52 | 20.9347 | 38.1324225865 | 54.9 | 85.37 | 52.23 | 3619389 | 65.97899043 | CS |
| 156 | 0.1447 | 0.191174527679 | 75.69 | 87.3 | 40.98 | 3749655 | 61.27151704 | CS |
| 260 | 15.0447 | 24.7486428689 | 60.79 | 98.88 | 40.98 | 3442103 | 67.37332646 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 76.79 | 0.18 | 0.23 | 76.7 | 77.49 | 76.05 | 2595119 |
| 1782945600 | 76.61 | 0.21 | 0.27 | 76.29 | 76.84 | 75.28 | 2793024 |
| 1782859200 | 76.4 | -0.47 | -0.61 | 77.8 | 77.8 | 76.02 | 2971059 |
| 1782772800 | 76.87 | 0.08 | 0.10 | 77.09 | 77.795 | 76.43 | 3019931 |
| 1782513600 | 76.79 | 0.25 | 0.33 | 76.44 | 78.13 | 76.28 | 4072786 |
| 1782427200 | 76.54 | 1.46 | 1.94 | 74.8 | 76.62 | 74.65 | 4130036 |
| 1782340800 | 75.08 | -0.76 | -1.00 | 75.975 | 75.975 | 71.62 | 5439133 |
| 1782254400 | 75.84 | -0.45 | -0.59 | 76.69 | 76.75 | 75.68 | 3715279 |
| 1782168000 | 76.29 | 1.19 | 1.58 | 75.45 | 76.52 | 74.5201 | 3568424 |
| 1781822400 | 75.1 | -1.4 | -1.83 | 76.85 | 76.85 | 74.28 | 8289717 |
| 1781736000 | 76.5 | -1.52 | -1.95 | 78.15 | 78.15 | 75.6 | 3450810 |
| 1781649600 | 78.02 | -1.25 | -1.58 | 79.255 | 79.255 | 77.52 | 2870855 |
| 1781563200 | 79.27 | -0.97 | -1.21 | 79.3 | 79.415 | 77.72 | 3455221 |
| 1781304000 | 80.24 | 1.34 | 1.70 | 79.17 | 80.25 | 78.1841 | 2034121 |
| 1781217600 | 78.9 | -2.38 | -2.93 | 81.64 | 81.64 | 78.86 | 3379527 |
| 1781131200 | 81.28 | 1.16 | 1.45 | 80.49 | 82.55 | 80.12 | 3086442 |
| 1781044800 | 80.12 | -0.1 | -0.12 | 80 | 80.38 | 79.07 | 2951649 |
| 1780958400 | 80.22 | -0.7 | -0.87 | 82.01 | 82.69 | 80.185 | 3646566 |
| 1780699200 | 80.92 | -2.45 | -2.94 | 83 | 83.185 | 80.865 | 3511552 |
| 1780612800 | 83.37 | -0.74 | -0.88 | 83.13 | 84.74 | 82.56 | 2689029 |
| 1780526400 | 84.11 | 1.65 | 2.00 | 82.9 | 85.37 | 82.43 | 3557650 |
| 1780440000 | 82.46 | -0.16 | -0.19 | 82.86 | 83.595 | 81.65 | 4202583 |
| 1780353600 | 82.62 | 2.84 | 3.56 | 79.96 | 82.83 | 79.05 | 2983754 |
| 1780094400 | 79.78 | -0.26 | -0.32 | 80.34 | 80.79 | 79.54 | 5863012 |
| 1780008000 | 80.04 | 0.49 | 0.62 | 79.05 | 81.06 | 79.05 | 3683161 |
| 1779921600 | 79.55 | 1.54 | 1.97 | 77.85 | 80.38 | 77.26 | 3953179 |
| 1779835200 | 78.01 | 0.49 | 0.63 | 77.85 | 79.23 | 76.85 | 3308870 |
| 1779489600 | 77.52 | 0.4 | 0.52 | 77.21 | 78.61 | 77.06 | 2468857 |
| 1779403200 | 77.12 | -0.43 | -0.55 | 77.87 | 78.81 | 77.025 | 3410973 |
| 1779316800 | 77.55 | -1.84 | -2.32 | 79.01 | 79.2 | 77.06 | 3654968 |
| 1779230400 | 79.39 | -1.52 | -1.88 | 81.145 | 81.145 | 78.26 | 4490210 |
| 1779144000 | 80.91 | 0.51 | 0.63 | 80.84 | 81.375 | 79.19 | 3088251 |
| 1778884800 | 80.4 | -1.01 | -1.24 | 81.87 | 81.88 | 79.43 | 4575205 |
| 1778798400 | 81.41 | -1.48 | -1.79 | 82.47 | 82.79 | 81 | 2718279 |
| 1778712000 | 82.89 | 2.16 | 2.68 | 81.27 | 83.1 | 80.66 | 4139899 |
| 1778625600 | 80.73 | 0.89 | 1.11 | 80 | 81.87 | 79.39 | 4290155 |
| 1778539200 | 79.84 | 2.18 | 2.81 | 78.09 | 79.91 | 78 | 3377511 |
| 1778280000 | 77.66 | 0.13 | 0.17 | 77.565 | 78.29 | 77.06 | 2917421 |
| 1778193600 | 77.53 | -0.49 | -0.63 | 78.4 | 79.7199 | 76.64 | 4879777 |
| 1778107200 | 78.02 | -1.17 | -1.48 | 79.11 | 79.5 | 76 | 5584410 |
| 1778020800 | 79.19 | 2.92 | 3.83 | 77.04 | 81.75 | 75.63 | 9815743 |
| 1777934400 | 76.27 | 1.33 | 1.77 | 75.15 | 77.37 | 74.6183 | 4943183 |
| 1777675200 | 74.94 | 0.4 | 0.54 | 74.65 | 75.445 | 74.0556 | 3823901 |
| 1777588800 | 74.54 | 0.27 | 0.36 | 74.02 | 75.78 | 73.3926 | 5001814 |
| 1777502400 | 74.27 | 1.47 | 2.02 | 73.32 | 74.89 | 73.145 | 5135940 |
| 1777416000 | 72.8 | 2.26 | 3.20 | 71.58 | 72.92 | 70.66 | 3820252 |
| 1777329600 | 70.54 | 1.31 | 1.89 | 69.51 | 70.74 | 69.2601 | 4208014 |
| 1777070400 | 69.23 | -0.8 | -1.14 | 69.98 | 70.265 | 68.67 | 1934572 |
| 1776984000 | 70.03 | 0.6 | 0.86 | 69.45 | 70.515 | 69.45 | 2076354 |
| 1776897600 | 69.43 | -0.4 | -0.57 | 70.11 | 70.52 | 69.16 | 2182676 |
| 1776811200 | 69.83 | 1.46 | 2.14 | 68.68 | 69.92 | 68.0252 | 2907217 |
| 1776724800 | 68.37 | 1.33 | 1.98 | 67.71 | 68.47 | 67.3 | 3488472 |
| 1776465600 | 67.04 | -1.64 | -2.39 | 66.95 | 67.25 | 66.06 | 4256697 |
| 1776379200 | 68.68 | 1.73 | 2.58 | 67.17 | 68.72 | 66.709999 | 3032893 |
| 1776292800 | 66.95 | -1.89 | -2.75 | 68.35 | 68.64 | 66.86 | 3245629 |
| 1776206400 | 68.84 | -0.98 | -1.40 | 69.65 | 69.9 | 68.58 | 2832096 |
| 1776120000 | 69.82 | 0.09 | 0.13 | 70.54 | 70.99 | 69.1 | 2663977 |
| 1775860800 | 69.73 | -0.62 | -0.88 | 70.53 | 71.14 | 69.49 | 2918676 |
| 1775774400 | 70.35 | -1.37 | -1.91 | 71.63 | 72.655 | 69.85 | 3171455 |
| 1775688000 | 71.72 | -0.43 | -0.60 | 68.82 | 71.76 | 67.87 | 3746693 |
| 1775601600 | 72.15 | -1.23 | -1.68 | 73.38 | 73.69 | 71.62 | 2671681 |
| 1775515200 | 73.38 | -0.45 | -0.61 | 73.51 | 73.83 | 72.61 | 1773171 |
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.
