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 | -6 | -7.98296966472 | 75.16 | 75.5867 | 67.4 | 2713996 | 70.41029827 | CS |
| 4 | -12.79 | -15.6070774863 | 81.95 | 82.43 | 67.4 | 1773565 | 74.99404186 | CS |
| 12 | -20.77 | -23.095741132 | 89.93 | 91.44 | 67.4 | 1653454 | 80.11992965 | CS |
| 26 | -27.72 | -28.612716763 | 96.88 | 101.81 | 67.4 | 1632751 | 87.05771788 | CS |
| 52 | -19.31 | -21.8266078897 | 88.47 | 114.92 | 67.4 | 1559414 | 94.13001469 | CS |
| 156 | -31.91 | -31.5721776986 | 101.07 | 128.4 | 67.4 | 1478330 | 98.54681912 | CS |
| 260 | 14.24 | 25.9286234523 | 54.92 | 128.4 | 29 | 1392399 | 85.92998724 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230800 | 69.16 | -0.44 | -0.63 | 69.45 | 69.729 | 67.81 | 2784751 |
| 1738971600 | 69.6 | 0.31 | 0.45 | 69.61 | 69.86 | 68.27 | 1613125 |
| 1738885200 | 69.29 | -0.58 | -0.83 | 70.77 | 70.87 | 67.4 | 3336209 |
| 1738798800 | 69.87 | -5.15 | -6.86 | 70.885 | 73.7599 | 69.73 | 3597028 |
| 1738712400 | 75.02 | -0.14 | -0.19 | 75.16 | 75.5867 | 73.74 | 2266430 |
| 1738626000 | 75.16 | -0.97 | -1.27 | 75.3 | 75.782 | 74.47 | 1519939 |
| 1738366800 | 76.13 | -1.52 | -1.96 | 77.4 | 77.7695 | 75.72 | 1464007 |
| 1738280400 | 77.65 | -0.57 | -0.73 | 78.52 | 78.93 | 77.05 | 1045977 |
| 1738194000 | 78.22 | 0.96 | 1.24 | 77.05 | 78.445 | 77.05 | 1159509 |
| 1738107600 | 77.26 | -1.42 | -1.80 | 78.96 | 79.255 | 76.86 | 986100 |
| 1738021200 | 78.68 | 1.49 | 1.93 | 78.07 | 79.33 | 77.04 | 1968310 |
| 1737762000 | 77.19 | -0.72 | -0.92 | 78.55 | 78.88 | 77 | 1231159 |
| 1737675600 | 77.91 | 0 | 0.00 | 77.91 | 77.91 | 77.91 | 0 |
| 1737589200 | 77.91 | -0.72 | -0.92 | 78.55 | 78.81 | 77.64 | 1231197 |
| 1737502800 | 78.63 | -0.91 | -1.14 | 78.92 | 79.62 | 78.34 | 1600022 |
| 1737157200 | 79.54 | 0.14 | 0.18 | 79.58 | 80.22 | 79.02 | 1361708 |
| 1737070800 | 79.4 | -1.04 | -1.29 | 79.88 | 80.48 | 78.6 | 1875198 |
| 1736984400 | 80.44 | -1.17 | -1.43 | 82.17 | 82.35 | 80.32 | 1757152 |
| 1736898000 | 81.61 | -0.38 | -0.46 | 81.95 | 82.43 | 80.58 | 1242055 |
| 1736811600 | 81.99 | 0.77 | 0.95 | 81.57 | 82.57 | 81.16 | 1608455 |
| 1736552400 | 81.22 | 3.84 | 4.96 | 77.53 | 82.17 | 77.44 | 2349799 |
| 1736379600 | 77.38 | -0.43 | -0.55 | 77.42 | 77.86 | 75.75 | 1665540 |
| 1736293200 | 77.81 | -0.17 | -0.22 | 78.12 | 79.13 | 77.6 | 874391 |
| 1736206800 | 77.98 | 0.7 | 0.91 | 77.95 | 79.44 | 77.59 | 928014 |
| 1735947600 | 77.28 | -0.29 | -0.37 | 77.68 | 78 | 76.72 | 1231891 |
| 1735861200 | 77.57 | -0.19 | -0.24 | 78.5 | 78.77 | 77.23 | 888283 |
| 1735688400 | 77.76 | 0.87 | 1.13 | 77.14 | 77.82 | 76.95 | 1194936 |
| 1735602000 | 76.89 | -1.18 | -1.51 | 78.19 | 78.3525 | 76.38 | 1071381 |
| 1735342800 | 78.07 | 0.01 | 0.01 | 77.89 | 79.5 | 77.52 | 1047500 |
| 1735256400 | 78.06 | -1.04 | -1.31 | 78.8 | 79.01 | 77.76 | 1192006 |
| 1735077840 | 79.1 | 0.05 | 0.06 | 78.84 | 79.21 | 78.14 | 397911 |
| 1734997200 | 79.05 | -0.05 | -0.06 | 78.54 | 79.25 | 77.88 | 1053331 |
| 1734738000 | 79.1 | 1.18 | 1.51 | 77.64 | 79.76 | 77.37 | 7010487 |
| 1734651600 | 77.92 | -1.21 | -1.53 | 79.61 | 80.2395 | 77.685 | 1703862 |
| 1734565200 | 79.13 | -2.14 | -2.63 | 80.95 | 82.28 | 78.97 | 1960910 |
| 1734478800 | 81.27 | 0.42 | 0.52 | 80.48 | 81.44 | 79.4 | 1777373 |
| 1734392400 | 80.85 | -1.8 | -2.18 | 82.21 | 82.715 | 80.765 | 1274732 |
| 1734133200 | 82.65 | -0.94 | -1.12 | 83.64 | 83.64 | 81.95 | 1393587 |
| 1734046800 | 83.59 | -1.2 | -1.42 | 85 | 85.05 | 83.46 | 1426784 |
| 1733960400 | 84.79 | 0.08 | 0.09 | 84.71 | 85 | 84.09 | 1213670 |
| 1733874000 | 84.71 | -0.79 | -0.92 | 85.55 | 85.945 | 83.95 | 1716958 |
| 1733787600 | 85.5 | 1.5 | 1.79 | 84.96 | 86.92 | 84.17 | 1541721 |
| 1733528400 | 84 | -2.2 | -2.55 | 86.6 | 86.63 | 83.87 | 1902710 |
| 1733442000 | 86.2 | -0.36 | -0.42 | 86.78 | 87.0768 | 85.9 | 1892860 |
| 1733355600 | 86.56 | -1.7 | -1.93 | 88.04 | 88.08 | 86.27 | 1987190 |
| 1733269200 | 88.26 | -0.83 | -0.93 | 89.43 | 89.73 | 85.11 | 1903168 |
| 1733182800 | 89.09 | -0.65 | -0.72 | 88.98 | 89.38 | 87.86 | 1531492 |
| 1732917840 | 89.74 | 0.83 | 0.93 | 88.73 | 89.93 | 88.5 | 801193 |
| 1732750800 | 88.91 | -0.75 | -0.84 | 89.95 | 90.54 | 88.56 | 851379 |
| 1732664400 | 89.66 | 1.22 | 1.38 | 88.37 | 90.03 | 88.03 | 1518274 |
| 1732578000 | 88.44 | 0.79 | 0.90 | 87.6 | 89.37 | 87.6 | 1978703 |
| 1732318800 | 87.65 | -0.72 | -0.81 | 88 | 88.1 | 86.9 | 1611435 |
| 1732232400 | 88.37 | 0.29 | 0.33 | 87.97 | 89.37 | 87.3 | 1165497 |
| 1732146000 | 88.08 | -1.41 | -1.58 | 89.43 | 89.89 | 87.54 | 2728706 |
| 1732059600 | 89.49 | -1.82 | -1.99 | 90.68 | 91.44 | 89.38 | 1619431 |
| 1731973200 | 91.31 | 0.71 | 0.78 | 90.97 | 91.92 | 90.645 | 2565391 |
| 1731714000 | 90.6 | 2.54 | 2.88 | 88.48 | 92.16 | 88.295 | 3252659 |
| 1731627600 | 88.06 | 1.44 | 1.66 | 86.98 | 88.39 | 86.15 | 2025917 |
| 1731541200 | 86.62 | -0.84 | -0.96 | 87.03 | 87.96 | 86.36 | 1986954 |
| 1731454800 | 87.46 | -0.29 | -0.33 | 87.29 | 88.76 | 87.2 | 1753158 |
| 1731368400 | 87.75 | 0.63 | 0.72 | 87.43 | 89.13 | 87.22 | 2658693 |
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
