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 | -0.12 | -0.141793690181 | 84.63 | 85.63 | 82.58 | 357951 | 83.4487871 | CS |
| 4 | 7.54 | 9.7960244251 | 76.97 | 85.63 | 76.3 | 411564 | 81.01446856 | CS |
| 12 | 9.31 | 12.3803191489 | 75.2 | 85.63 | 73.89 | 373595 | 78.63847387 | CS |
| 26 | 11.31 | 15.4508196721 | 73.2 | 85.63 | 69.5 | 315006 | 76.64714533 | CS |
| 52 | 7.26 | 9.39805825243 | 77.25 | 85.63 | 69.45 | 290552 | 75.28290507 | CS |
| 156 | 0.45 | 0.535331905782 | 84.06 | 89.93 | 66.03 | 238527 | 77.33307313 | CS |
| 260 | 1.87 | 2.2628267183 | 82.64 | 103.77 | 66.03 | 214390 | 80.95162741 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 84.51 | 0.65 | 0.78 | 84.15 | 84.9 | 83.87 | 186839 |
| 1783636800 | 83.86 | 0.28 | 0.34 | 83.64 | 84.27 | 82.92 | 312387 |
| 1783550400 | 83.58 | 0.4 | 0.48 | 83.33 | 84.1899 | 82.58 | 460154 |
| 1783464000 | 83.18 | 0.04 | 0.05 | 83.88 | 85.63 | 82.94 | 368405 |
| 1783377600 | 83.14 | -1.62 | -1.91 | 84.63 | 84.63 | 82.87 | 290858 |
| 1783032000 | 84.76 | 1.42 | 1.70 | 83.42 | 85.3 | 83.42 | 334025 |
| 1782945600 | 83.34 | 0.71 | 0.86 | 82.78 | 84.3199 | 82.46 | 416621 |
| 1782859200 | 82.63 | -0.16 | -0.19 | 82.49 | 83.725 | 82.08 | 363246 |
| 1782772800 | 82.79 | 0.22 | 0.27 | 82.35 | 83.02 | 81.62 | 423672 |
| 1782513600 | 82.57 | 1.89 | 2.34 | 81.42 | 82.59 | 80.92 | 1389008 |
| 1782427200 | 80.68 | 0.81 | 1.01 | 80.12 | 81.0899 | 78.72 | 204786 |
| 1782340800 | 79.87 | 0.84 | 1.06 | 79.34 | 80.11 | 78.886 | 248964 |
| 1782254400 | 79.03 | 1.37 | 1.76 | 78.7 | 79.365 | 78.33 | 256917 |
| 1782168000 | 77.66 | 0.55 | 0.71 | 76.93 | 77.94 | 76.93 | 531413 |
| 1781822400 | 77.11 | 0.22 | 0.29 | 77.13 | 77.94 | 76.505 | 648220 |
| 1781736000 | 76.89 | -0.96 | -1.23 | 77.18 | 78.09 | 76.3 | 280327 |
| 1781649600 | 77.85 | 0.25 | 0.32 | 76.84 | 78.42 | 76.84 | 197349 |
| 1781563200 | 77.6 | -0.17 | -0.22 | 77.14 | 78.2325 | 76.84 | 209030 |
| 1781304000 | 77.77 | 0.89 | 1.16 | 76.97 | 78.305 | 76.64 | 472772 |
| 1781217600 | 76.88 | -1.64 | -2.09 | 78.83 | 79.3 | 76.48 | 647438 |
| 1781131200 | 78.52 | -0.66 | -0.83 | 79.88 | 81.015 | 78.435 | 646134 |
| 1781044800 | 79.18 | 2.29 | 2.98 | 77.42 | 79.76 | 77.0525 | 285228 |
| 1780958400 | 76.89 | -1.48 | -1.89 | 77.87 | 78.4625 | 76.83 | 202940 |
| 1780699200 | 78.37 | 1.35 | 1.75 | 76.18 | 79.05 | 76.18 | 233278 |
| 1780612800 | 77.02 | 0.75 | 0.98 | 77.41 | 77.57 | 76.495 | 176717 |
| 1780526400 | 76.27 | -1.01 | -1.31 | 77.05 | 77.64 | 76.22 | 247183 |
| 1780440000 | 77.28 | 0.88 | 1.15 | 75.78 | 77.29 | 75.78 | 280352 |
| 1780353600 | 76.4 | -0.87 | -1.13 | 76.82 | 77.165 | 75.97 | 290809 |
| 1780094400 | 77.27 | 0.89 | 1.17 | 76.53 | 77.665 | 76.38 | 452184 |
| 1780008000 | 76.38 | -0.44 | -0.57 | 76.94 | 77.73 | 76.31 | 323297 |
| 1779921600 | 76.82 | 0.61 | 0.80 | 76.23 | 77.2 | 76.21 | 338793 |
| 1779835200 | 76.21 | -0.43 | -0.56 | 76.71 | 76.99 | 76.04 | 308779 |
| 1779489600 | 76.64 | 0.35 | 0.46 | 76.29 | 77.135 | 75.61 | 369837 |
| 1779403200 | 76.29 | 0.33 | 0.43 | 75.59 | 76.7899 | 75.4299 | 264198 |
| 1779316800 | 75.96 | 0.45 | 0.60 | 75.69 | 76.01 | 74.9 | 255829 |
| 1779230400 | 75.51 | -0.41 | -0.54 | 75.45 | 76.815 | 75.33 | 181880 |
| 1779144000 | 75.92 | 0.2 | 0.26 | 75.76 | 76.528 | 75.55 | 200187 |
| 1778884800 | 75.72 | -1.69 | -2.18 | 77.15 | 77.62 | 75.63 | 212894 |
| 1778798400 | 77.41 | -0.12 | -0.15 | 77.89 | 78.4115 | 76.76 | 260089 |
| 1778712000 | 77.53 | -0.16 | -0.21 | 77.2 | 77.69 | 76.61 | 257514 |
| 1778625600 | 77.69 | 0.54 | 0.70 | 77.45 | 78.75 | 77.165 | 423049 |
| 1778539200 | 77.15 | -0.05 | -0.06 | 77.73 | 77.73 | 76.64 | 210539 |
| 1778280000 | 77.2 | 0.36 | 0.47 | 77 | 78.05 | 77 | 314576 |
| 1778193600 | 76.84 | 1 | 1.32 | 74.45 | 77.66 | 73.89 | 345930 |
| 1778107200 | 75.84 | -0.36 | -0.47 | 75.64 | 76.4 | 75.025 | 295691 |
| 1778020800 | 76.2 | 0.13 | 0.17 | 76.03 | 76.8 | 76.03 | 190360 |
| 1777934400 | 76.07 | 0.86 | 1.14 | 74.75 | 76.74 | 74.75 | 283197 |
| 1777675200 | 75.21 | -0.08 | -0.11 | 75.71 | 76.04 | 74.9 | 266875 |
| 1777588800 | 75.29 | -2.58 | -3.31 | 77.91 | 78.53 | 74.81 | 390945 |
| 1777502400 | 77.87 | -1.59 | -2.00 | 79.24 | 79.31 | 77.78 | 302054 |
| 1777416000 | 79.46 | 0.14 | 0.18 | 80.32 | 81.2 | 79.24 | 273366 |
| 1777329600 | 79.32 | -0.09 | -0.11 | 79.73 | 80.39 | 79.2801 | 279943 |
| 1777070400 | 79.41 | -1.39 | -1.72 | 79.51 | 81.17 | 79.11 | 1395938 |
| 1776984000 | 80.8 | 2.41 | 3.07 | 79.11 | 81.24 | 78.85 | 318424 |
| 1776897600 | 78.39 | 0.56 | 0.72 | 77.125 | 78.99 | 77.125 | 281367 |
| 1776811200 | 77.83 | -0.89 | -1.13 | 78.71 | 79.19 | 77.75 | 340118 |
| 1776724800 | 78.72 | 2.8 | 3.69 | 77.18 | 79.78 | 76.275 | 532433 |
| 1776465600 | 75.92 | 0.41 | 0.54 | 75.2 | 76.08 | 74.26 | 1006393 |
| 1776379200 | 75.51 | 0.23 | 0.31 | 74.76 | 75.63 | 74.56 | 290048 |
| 1776292800 | 75.28 | -0.58 | -0.76 | 75.26 | 75.5586 | 74.53 | 267241 |
| 1776206400 | 75.86 | 0.42 | 0.56 | 75.02 | 75.88 | 74.282 | 325329 |
| 1776120000 | 75.44 | -4.03 | -5.07 | 78.82 | 78.94 | 75.19 | 593257 |
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.
