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 | -1.99 | -2.38838214114 | 83.32 | 85.56 | 79.835 | 3459826 | 83.32169258 | DR |
| 4 | 1.7 | 2.13487379128 | 79.63 | 85.56 | 77.575 | 2408636 | 82.05388843 | DR |
| 12 | 8.14 | 11.1217379423 | 73.19 | 85.56 | 71.57 | 1990775 | 79.69426847 | DR |
| 26 | 17.53 | 27.4764890282 | 63.8 | 85.56 | 62.425 | 2149227 | 75.709134 | DR |
| 52 | 12.46 | 18.0920574996 | 68.87 | 85.56 | 56.97 | 2170520 | 68.7160504 | DR |
| 156 | 24.33 | 42.6842105263 | 57 | 85.56 | 45.94 | 2023160 | 62.93758971 | DR |
| 260 | 9.93 | 13.9075630252 | 71.4 | 85.56 | 44.51 | 1914406 | 61.16504586 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 81.33 | 1.08 | 1.35 | 81.54 | 82.27 | 80.75 | 3197711 |
| 1782945600 | 80.25 | -2.15 | -2.61 | 81.51 | 81.62 | 79.835 | 3615827 |
| 1782859200 | 82.4 | -1.44 | -1.72 | 83.795 | 83.89 | 82.18 | 2472776 |
| 1782772800 | 83.84 | -1.25 | -1.47 | 85.05 | 85.11 | 83.41 | 2385513 |
| 1782513600 | 85.09 | 1.01 | 1.20 | 84.84 | 85.56 | 84.64 | 5403314 |
| 1782427200 | 84.08 | -0.35 | -0.41 | 83.32 | 84.3 | 83.27 | 3421698 |
| 1782340800 | 84.43 | 1.44 | 1.74 | 83.06 | 84.86 | 82.86 | 3679006 |
| 1782254400 | 82.99 | 2.16 | 2.67 | 82.22 | 83.155 | 81.87 | 1958628 |
| 1782168000 | 80.83 | 0.09 | 0.11 | 80.4 | 81.62 | 80.3 | 1951949 |
| 1781822400 | 80.74 | 0.06 | 0.07 | 80.65 | 81.42 | 80.51 | 1074414 |
| 1781736000 | 80.68 | -1.67 | -2.03 | 82.87 | 83.149 | 80.295 | 1332188 |
| 1781649600 | 82.35 | 0.87 | 1.07 | 82.07 | 82.895 | 81.685 | 2272485 |
| 1781563200 | 81.48 | -1.43 | -1.72 | 82.83 | 82.92 | 81.47 | 1376841 |
| 1781304000 | 82.91 | 0.64 | 0.78 | 82.55 | 82.915 | 82.01 | 1226845 |
| 1781217600 | 82.27 | 1.01 | 1.24 | 82.5 | 82.89 | 81.68 | 2228650 |
| 1781131200 | 81.26 | 0.24 | 0.30 | 81.14 | 81.765 | 81.085 | 3152091 |
| 1781044800 | 81.02 | 2.36 | 3.00 | 80.38 | 81.15 | 80.275 | 1780054 |
| 1780958400 | 78.66 | 0.16 | 0.20 | 77.91 | 78.87 | 77.7 | 1842992 |
| 1780699200 | 78.5 | 0.58 | 0.74 | 78.58 | 78.69 | 77.575 | 2200645 |
| 1780612800 | 77.92 | -1.12 | -1.42 | 79.63 | 79.81 | 77.91 | 2388161 |
| 1780526400 | 79.04 | -1.54 | -1.91 | 79.93 | 79.94 | 79.04 | 1884021 |
| 1780440000 | 80.58 | 0.56 | 0.70 | 80.82 | 81.28 | 80.55 | 1721726 |
| 1780353600 | 80.02 | 0.03 | 0.04 | 80.47 | 80.945 | 80.01 | 1311399 |
| 1780094400 | 79.99 | -1.99 | -2.43 | 80.64 | 80.93 | 79.71 | 2008512 |
| 1780008000 | 81.98 | -1.98 | -2.36 | 82.85 | 83.0499 | 81.915 | 1837699 |
| 1779921600 | 83.96 | 1.5 | 1.82 | 83.76 | 84.46 | 83.54 | 2004784 |
| 1779835200 | 82.46 | -0.99 | -1.19 | 83.34 | 83.55 | 82.1 | 1980193 |
| 1779489600 | 83.45 | 0.09 | 0.11 | 83.52 | 83.71 | 83.01 | 1225682 |
| 1779403200 | 83.36 | 0.85 | 1.03 | 82.7 | 83.66 | 82.248 | 1356651 |
| 1779316800 | 82.51 | 0.6 | 0.73 | 81.79 | 83.08 | 81.58 | 1590149 |
| 1779230400 | 81.91 | 0.59 | 0.73 | 81.29 | 82 | 81.01 | 2073157 |
| 1779144000 | 81.32 | 0.4 | 0.49 | 80.85 | 81.45 | 80.67 | 1045298 |
| 1778884800 | 80.92 | 0.18 | 0.22 | 80.49 | 81.2 | 80.33 | 1343535 |
| 1778798400 | 80.74 | 0.59 | 0.74 | 81.47 | 81.53 | 80.68 | 1205095 |
| 1778712000 | 80.15 | 0.34 | 0.43 | 79.78 | 80.26 | 79.49 | 1250808 |
| 1778625600 | 79.81 | -0.05 | -0.06 | 79.85 | 80.245 | 79.015 | 1250125 |
| 1778539200 | 79.86 | -0.03 | -0.04 | 80.29 | 80.42 | 79.51 | 1415236 |
| 1778280000 | 79.89 | -0.36 | -0.45 | 79.95 | 80.195 | 79.635 | 1288698 |
| 1778193600 | 80.25 | -1.84 | -2.24 | 81.06 | 81.28 | 80.21 | 1954616 |
| 1778107200 | 82.09 | 1.72 | 2.14 | 80.945 | 82.9099 | 80.87 | 2957638 |
| 1778020800 | 80.37 | 6.46 | 8.74 | 79.64 | 81.6 | 79.58 | 5897541 |
| 1777934400 | 73.91 | -1.65 | -2.18 | 74.63 | 74.79 | 73.335 | 2524238 |
| 1777675200 | 75.56 | 0.01 | 0.01 | 75.68 | 76.5 | 75.48 | 1192243 |
| 1777588800 | 75.55 | 2.74 | 3.76 | 74.38 | 75.87 | 74.36 | 2366029 |
| 1777502400 | 72.81 | -1.61 | -2.16 | 73.45 | 73.51 | 72.48 | 1994814 |
| 1777416000 | 74.42 | 1.11 | 1.51 | 74.25 | 74.84 | 73.79 | 2690653 |
| 1777329600 | 73.31 | 0.74 | 1.02 | 73.6 | 73.89 | 73.13 | 1335431 |
| 1777070400 | 72.57 | 0.35 | 0.48 | 72.75 | 73 | 72.35 | 1186217 |
| 1776984000 | 72.22 | 0.06 | 0.08 | 71.61 | 72.575 | 71.57 | 1735791 |
| 1776897600 | 72.16 | -0.62 | -0.85 | 72.9 | 72.985 | 72.16 | 1387881 |
| 1776811200 | 72.78 | -2.27 | -3.02 | 73.83 | 74.035 | 72.695 | 1630960 |
| 1776724800 | 75.05 | -0.71 | -0.94 | 75.53 | 75.62 | 74.87 | 1188175 |
| 1776465600 | 75.76 | 0.35 | 0.46 | 76.005 | 76.795 | 75.65 | 1245927 |
| 1776379200 | 75.41 | 0.14 | 0.19 | 75.53 | 76.25 | 75.08 | 1831412 |
| 1776292800 | 75.27 | -0.32 | -0.42 | 75.78 | 75.91 | 75.27 | 1635645 |
| 1776206400 | 75.59 | -0.06 | -0.08 | 75.71 | 76.23 | 75.495 | 1253283 |
| 1776120000 | 75.65 | -0.08 | -0.11 | 74.95 | 75.675 | 74.45 | 1952721 |
| 1775860800 | 75.73 | 0.54 | 0.72 | 75.73 | 76 | 75.39 | 2082426 |
| 1775774400 | 75.19 | 0.8 | 1.08 | 73.19 | 75.48 | 73.04 | 1864473 |
| 1775688000 | 74.39 | 2.84 | 3.97 | 73.88 | 74.88 | 73.85 | 1866336 |
| 1775601600 | 71.55 | -0.98 | -1.35 | 71.76 | 72 | 71.095 | 2323731 |
| 1775515200 | 72.53 | 1.23 | 1.73 | 71.4 | 72.67 | 71.13 | 1475564 |
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.
