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 | -1.76 | -2.18226906386 | 80.65 | 87.68 | 78.98 | 711540 | 80.97022432 | DR |
| 4 | 8.25 | 11.6789354473 | 70.64 | 87.68 | 68.42 | 545102 | 76.5220074 | DR |
| 12 | 7.38 | 10.3202349322 | 71.51 | 87.68 | 62.54 | 384759 | 72.74822469 | DR |
| 26 | 14.5 | 22.5190246933 | 64.39 | 87.68 | 62.44 | 435422 | 72.77594742 | DR |
| 52 | 34.2 | 76.5271872902 | 44.69 | 87.68 | 43.2 | 368249 | 64.86331797 | DR |
| 156 | 52.61 | 200.190258752 | 26.28 | 87.68 | 24.15 | 321173 | 45.98981454 | DR |
| 260 | 49.41 | 167.605156038 | 29.48 | 87.68 | 21.55 | 324239 | 39.98153161 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 78.89 | -0.39 | -0.49 | 79.69 | 80.99 | 78.21 | 337102 |
| 1782340800 | 79.28 | -1.69 | -2.09 | 81.53 | 81.68 | 79.21 | 425601 |
| 1782254400 | 80.97 | -0.31 | -0.38 | 79.97 | 80.99 | 79.485 | 473327 |
| 1782168000 | 81.28 | -0.17 | -0.21 | 85.61 | 87.68 | 81.15 | 1263331 |
| 1781822400 | 81.45 | 1.51 | 1.89 | 80.65 | 82.14 | 79.82 | 683899 |
| 1781736000 | 79.94 | 0.69 | 0.87 | 79.81 | 81.21 | 79.5 | 339165 |
| 1781649600 | 79.25 | -0.89 | -1.11 | 80.86 | 81.605 | 78.65 | 419682 |
| 1781563200 | 80.14 | -0.06 | -0.07 | 81.01 | 82.37 | 79.95 | 399380 |
| 1781304000 | 80.2 | -0.63 | -0.78 | 81.28 | 82.55 | 80.091 | 377179 |
| 1781217600 | 80.83 | 4.96 | 6.54 | 77.05 | 81.28 | 76.505 | 723148 |
| 1781131200 | 75.87 | 0.97 | 1.30 | 74.79 | 76.49 | 73.83 | 423952 |
| 1781044800 | 74.9 | 3.1 | 4.32 | 72.92 | 74.99 | 72.01 | 580139 |
| 1780958400 | 71.8 | 0.92 | 1.30 | 71.65 | 72.22 | 70.88 | 289797 |
| 1780699200 | 70.88 | -1.45 | -2.00 | 71.41 | 72.24 | 70.37 | 246296 |
| 1780612800 | 72.33 | 0.08 | 0.11 | 72.15 | 73.68 | 71.81 | 210788 |
| 1780526400 | 72.25 | -1.5 | -2.03 | 72.94 | 73.34 | 72.19 | 381669 |
| 1780440000 | 73.75 | 0.38 | 0.52 | 73.77 | 75.42 | 72.48 | 593408 |
| 1780353600 | 73.37 | 4.78 | 6.97 | 74.6 | 77.89 | 73.23 | 1476637 |
| 1780094400 | 68.59 | -0.6 | -0.87 | 68.91 | 70.12 | 68.42 | 713177 |
| 1780008000 | 69.19 | -1.59 | -2.25 | 70.64 | 70.9 | 68.6 | 336365 |
| 1779921600 | 70.78 | -0.93 | -1.30 | 71.71 | 71.89 | 69.82 | 364385 |
| 1779835200 | 71.71 | 5.83 | 8.85 | 67.79 | 71.865 | 67.7 | 586955 |
| 1779489600 | 65.879999 | -0.44 | -0.66 | 65.7 | 66.504999 | 65.489999 | 360333 |
| 1779403200 | 66.319999 | 0.78 | 1.19 | 64.959999 | 67.23 | 64.76 | 272595 |
| 1779316800 | 65.54 | 1.8 | 2.82 | 63.74 | 66.29 | 63.74 | 371323 |
| 1779230400 | 63.74 | -0.28 | -0.44 | 63.48 | 64.575 | 63.16 | 324572 |
| 1779144000 | 64.019999 | 0.86 | 1.36 | 63.23 | 64.15 | 63.01 | 180236 |
| 1778884800 | 63.16 | -1.18 | -1.83 | 63.57 | 63.98 | 62.54 | 388128 |
| 1778798400 | 64.34 | 0.74 | 1.16 | 64.26 | 65.17 | 63.56 | 260144 |
| 1778712000 | 63.6 | -0.74 | -1.15 | 64.03 | 64.91 | 62.685 | 327839 |
| 1778625600 | 64.34 | 0.03 | 0.05 | 63.55 | 64.84 | 63.4 | 241800 |
| 1778539200 | 64.31 | -0.96 | -1.47 | 65.269999 | 65.51 | 63.84 | 322990 |
| 1778280000 | 65.269999 | 0.12 | 0.18 | 65.87 | 66 | 64.8401 | 227279 |
| 1778193600 | 65.15 | -1.69 | -2.53 | 67.36 | 67.94 | 65.15 | 274029 |
| 1778107200 | 66.84 | 1.02 | 1.55 | 66.23 | 66.98 | 64.98 | 288509 |
| 1778020800 | 65.819999 | 0.6 | 0.92 | 65.16 | 66.819999 | 63.89 | 362356 |
| 1777934400 | 65.22 | -1.82 | -2.71 | 67.12 | 67.59 | 64.7 | 243579 |
| 1777675200 | 67.04 | -1.15 | -1.69 | 68.08 | 68.34 | 66.379999 | 282958 |
| 1777588800 | 68.19 | 0.9 | 1.34 | 67.86 | 68.38 | 66.59 | 348769 |
| 1777502400 | 67.29 | -1.41 | -2.05 | 68.34 | 69.015 | 66.41 | 480210 |
| 1777416000 | 68.7 | -0.72 | -1.04 | 69.67 | 70 | 67.32 | 494114 |
| 1777329600 | 69.42 | -2.09 | -2.92 | 71.99 | 72.1 | 69.2 | 532209 |
| 1777070400 | 71.51 | -0.38 | -0.53 | 71.87 | 72.41 | 71.34 | 172835 |
| 1776984000 | 71.89 | -1.68 | -2.28 | 73.72 | 74.47 | 71.55 | 325037 |
| 1776897600 | 73.57 | 0.36 | 0.49 | 73.79 | 74.09 | 72.08 | 142666 |
| 1776811200 | 73.21 | -1.53 | -2.05 | 74.94 | 75.61 | 73.03 | 132298 |
| 1776724800 | 74.74 | 0.87 | 1.18 | 73.26 | 74.99 | 72.72 | 351851 |
| 1776465600 | 73.87 | -1.97 | -2.60 | 76.37 | 77.19 | 73.65 | 324931 |
| 1776379200 | 75.84 | 0.77 | 1.03 | 74.9 | 76.39 | 74.635 | 310479 |
| 1776292800 | 75.07 | -2.38 | -3.07 | 77.6 | 77.88 | 75.07 | 244713 |
| 1776206400 | 77.45 | 0.2 | 0.26 | 77.32 | 78.49 | 77.26 | 297431 |
| 1776120000 | 77.25 | 2.68 | 3.59 | 74.55 | 77.32 | 73.555 | 354073 |
| 1775860800 | 74.57 | 0.71 | 0.96 | 74.55 | 75.42 | 74.26 | 285287 |
| 1775774400 | 73.86 | -1.5 | -1.99 | 75.36 | 75.66 | 73.48 | 358805 |
| 1775688000 | 75.36 | 2.24 | 3.06 | 75.57 | 76.13 | 74.48 | 206649 |
| 1775601600 | 73.12 | 0.34 | 0.47 | 72.31 | 73.14 | 71.615 | 169694 |
| 1775515200 | 72.78 | 0.61 | 0.85 | 72.47 | 73.92 | 72.34 | 252423 |
| 1775169600 | 72.17 | -0.72 | -0.99 | 71.51 | 72.93 | 71.5 | 109825 |
| 1775083200 | 72.89 | 0.08 | 0.11 | 73.64 | 73.76 | 71.98 | 341167 |
| 1774996800 | 72.81 | 3.24 | 4.66 | 69.98 | 72.82 | 68.81 | 285310 |
| 1774910400 | 69.57 | -0.41 | -0.59 | 70.74 | 70.74 | 69.14 | 342058 |
| 1774651200 | 69.98 | -0.78 | -1.10 | 70.9 | 71.09 | 69.3305 | 326549 |
| 1774564800 | 70.76 | -2.19 | -3.00 | 72.14 | 72.84 | 70.56 | 392350 |
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.
