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 | -1.7 | -2.22950819672 | 76.25 | 76.92 | 71.89 | 1487245 | 73.96596708 | CS |
| 4 | 4.84 | 6.94304977765 | 69.71 | 78.07 | 68.57 | 1622627 | 73.31972438 | CS |
| 12 | -4.29 | -5.44140030441 | 78.84 | 82.57 | 67.4 | 1584656 | 74.58648669 | CS |
| 26 | -23.03 | -23.6011477762 | 97.58 | 100.48 | 67.4 | 1794398 | 83.29271374 | CS |
| 52 | -20.22 | -21.3358657803 | 94.77 | 114.92 | 67.4 | 1532523 | 92.03275118 | CS |
| 156 | -30.19 | -28.8237540577 | 104.74 | 128.4 | 67.4 | 1471357 | 97.31677689 | CS |
| 260 | 41.55 | 125.909090909 | 33 | 128.4 | 29 | 1393776 | 86.55493436 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 74.55 | 0.67 | 0.91 | 74.22 | 75.61 | 74.145 | 1602586 |
| 1741992000 | 73.88 | 0.29 | 0.39 | 73.69 | 74.2 | 72.5 | 1099882 |
| 1741905600 | 73.59 | 0.46 | 0.63 | 73.18 | 74.01 | 72.66 | 1571019 |
| 1741819200 | 73.13 | -1.28 | -1.72 | 73.67 | 73.875 | 71.89 | 1293060 |
| 1741732800 | 74.41 | -1.9 | -2.49 | 76.25 | 76.92 | 74.31 | 1869676 |
| 1741646400 | 76.31 | 0.71 | 0.94 | 76.36 | 78.07 | 75.7281 | 1871417 |
| 1741390800 | 75.6 | 0.95 | 1.27 | 74.35 | 77.08 | 73.735 | 2070311 |
| 1741304400 | 74.65 | 2.94 | 4.10 | 71.95 | 75.0834 | 71.41 | 1542444 |
| 1741218000 | 71.71 | 0.01 | 0.01 | 71.87 | 72.95 | 71.04 | 1406667 |
| 1741131600 | 71.7 | -0.13 | -0.18 | 71.41 | 72.83 | 70.89 | 2124002 |
| 1741045200 | 71.83 | -2.36 | -3.18 | 74.4 | 74.86 | 71.29 | 1490002 |
| 1740786000 | 74.19 | 0.94 | 1.28 | 73.34 | 74.59 | 73.17 | 2340551 |
| 1740699600 | 73.25 | -0.01 | -0.01 | 73.01 | 73.65 | 72.62 | 1108389 |
| 1740613200 | 73.26 | -1.01 | -1.36 | 73.87 | 73.92 | 72.75 | 1177437 |
| 1740526800 | 74.27 | 0.69 | 0.94 | 73.62 | 74.665 | 73.35 | 1620303 |
| 1740440400 | 73.58 | 0.52 | 0.71 | 73.06 | 75.41 | 72.73 | 1717623 |
| 1740181200 | 73.06 | 1.8 | 2.53 | 71.48 | 73.99 | 71.48 | 2081085 |
| 1740094800 | 71.26 | 1.08 | 1.54 | 70.21 | 71.33 | 69.44 | 1764363 |
| 1740008400 | 70.18 | 0.3 | 0.43 | 69.68 | 71.08 | 69.65 | 1138752 |
| 1739922000 | 69.88 | -0.62 | -0.88 | 69.71 | 69.95 | 68.57 | 1562977 |
| 1739576400 | 70.5 | 0.71 | 1.02 | 70.07 | 70.9599 | 69.71 | 1276675 |
| 1739490000 | 69.79 | 0.72 | 1.04 | 68.88 | 71.59 | 68.88 | 1716252 |
| 1739403600 | 69.07 | -0.85 | -1.22 | 69.75 | 70.4008 | 68.7 | 1630599 |
| 1739317200 | 69.92 | 0.76 | 1.10 | 69.25 | 70.61 | 68.7 | 2005350 |
| 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 |
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
