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 | 0.66 | 0.90237899918 | 73.14 | 74.7 | 72.74 | 3060522 | 73.54983763 | CS |
| 4 | -0.83 | -1.11215328956 | 74.63 | 75 | 68.835 | 3733237 | 72.36500014 | CS |
| 12 | -3.5 | -4.52781371281 | 77.3 | 80.36 | 68.835 | 3077344 | 74.59948472 | CS |
| 26 | 4.79 | 6.94102304014 | 69.01 | 80.36 | 68.64 | 2989255 | 74.17638333 | CS |
| 52 | 4.35 | 6.26349892009 | 69.45 | 80.36 | 68.41 | 2651278 | 73.30743014 | CS |
| 156 | 13.19 | 21.7620854644 | 60.61 | 80.36 | 49.87 | 2433397 | 66.96124329 | CS |
| 260 | 15.14 | 25.8097511081 | 58.66 | 80.36 | 49.87 | 2213030 | 65.60903904 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 73.38 | 0.07 | 0.10 | 73.48 | 74.29 | 73.15 | 4839471 |
| 1781736000 | 73.31 | -0.72 | -0.97 | 73.5 | 74.27 | 72.74 | 2219557 |
| 1781649600 | 74.03 | 0.38 | 0.52 | 73.63 | 74.7 | 73.63 | 2197658 |
| 1781563200 | 73.65 | 0.08 | 0.11 | 73.14 | 74.27 | 72.98 | 2985402 |
| 1781304000 | 73.57 | 0.72 | 0.99 | 73.16 | 73.71 | 72.96 | 2482657 |
| 1781217600 | 72.85 | -0.61 | -0.83 | 73.8 | 74.39 | 72.73 | 4452980 |
| 1781131200 | 73.46 | 0.83 | 1.14 | 73.2 | 73.75 | 72.5892 | 4565341 |
| 1781044800 | 72.63 | 1.72 | 2.43 | 71.21 | 72.72 | 71.06 | 5454824 |
| 1780958400 | 70.91 | -1.13 | -1.57 | 71.99 | 72.19 | 70.91 | 3654013 |
| 1780699200 | 72.04 | 1.68 | 2.39 | 70.8 | 72.58 | 70.59 | 4708105 |
| 1780612800 | 70.36 | 0.14 | 0.20 | 69.495 | 70.65 | 68.835 | 4859218 |
| 1780526400 | 70.22 | -1.63 | -2.27 | 71.85 | 73.04 | 70.2 | 6746292 |
| 1780440000 | 71.85 | 1.27 | 1.80 | 71.02 | 71.91 | 70.83 | 3288803 |
| 1780353600 | 70.58 | -1.99 | -2.74 | 72.03 | 72.36 | 70.57 | 2313584 |
| 1780094400 | 72.57 | -0.6 | -0.82 | 73.59 | 73.59 | 72.165 | 5771331 |
| 1780008000 | 73.17 | -1.05 | -1.41 | 74.3 | 74.44 | 72.93 | 2583134 |
| 1779921600 | 74.22 | 0.02 | 0.03 | 75 | 75 | 73.8 | 2058256 |
| 1779835200 | 74.2 | -0.33 | -0.44 | 74.63 | 74.75 | 74.17 | 2017641 |
| 1779489600 | 74.53 | 0.89 | 1.21 | 73.83 | 74.725 | 73.66 | 2154138 |
| 1779403200 | 73.64 | 0.69 | 0.95 | 72.93 | 73.7 | 72.7 | 2190805 |
| 1779316800 | 72.95 | -0.36 | -0.49 | 73.49 | 73.73 | 72.72 | 2188730 |
| 1779230400 | 73.31 | 1.18 | 1.64 | 72.3 | 73.44 | 71.97 | 2724316 |
| 1779144000 | 72.13 | 0.49 | 0.68 | 72.22 | 72.77 | 71.845 | 2782243 |
| 1778884800 | 71.64 | -1.62 | -2.21 | 72.85 | 73.18 | 71.525 | 1985406 |
| 1778798400 | 73.26 | 0.45 | 0.62 | 72.57 | 73.305 | 72.55 | 2165726 |
| 1778712000 | 72.81 | -0.5 | -0.68 | 72.85 | 72.99 | 72.235 | 2085792 |
| 1778625600 | 73.31 | 0.12 | 0.16 | 72.78 | 73.61 | 72.52 | 2265868 |
| 1778539200 | 73.19 | 0.58 | 0.80 | 73.03 | 73.4494 | 72.765 | 2305565 |
| 1778280000 | 72.61 | -1.35 | -1.83 | 73.61 | 73.88 | 72.485 | 2302089 |
| 1778193600 | 73.96 | -0.09 | -0.12 | 73.85 | 74.22 | 73.41 | 3132519 |
| 1778107200 | 74.05 | -0.88 | -1.17 | 74.66 | 75.06 | 73.95 | 3216950 |
| 1778020800 | 74.93 | -0.76 | -1.00 | 75.79 | 76.015 | 74.85 | 2360095 |
| 1777934400 | 75.69 | -0.34 | -0.45 | 75.56 | 76.432 | 75.09 | 2917455 |
| 1777675200 | 76.03 | -0.71 | -0.93 | 76.64 | 77.175 | 75.97 | 3278881 |
| 1777588800 | 76.74 | 2.01 | 2.69 | 75.11 | 76.85 | 75.08 | 3623212 |
| 1777502400 | 74.73 | -1.19 | -1.57 | 75.38 | 75.76 | 74.495 | 3504489 |
| 1777416000 | 75.92 | -0.13 | -0.17 | 76.585 | 77.25 | 75.4 | 5011573 |
| 1777329600 | 76.05 | -0.22 | -0.29 | 76.51 | 76.77 | 75.96 | 3691826 |
| 1777070400 | 76.27 | -0.35 | -0.46 | 76.48 | 76.75 | 75.86 | 3292676 |
| 1776984000 | 76.62 | 1.64 | 2.19 | 75.58 | 76.68 | 75.39 | 3607844 |
| 1776897600 | 74.98 | -0.6 | -0.79 | 76.11 | 76.575 | 74.631 | 2581622 |
| 1776811200 | 75.58 | -1.46 | -1.90 | 77.3 | 77.475 | 75.38 | 2409235 |
| 1776724800 | 77.04 | -0.71 | -0.91 | 77.8 | 78.295 | 76.9 | 1952833 |
| 1776465600 | 77.75 | -0.36 | -0.46 | 77.52 | 77.81 | 76.58 | 2439586 |
| 1776379200 | 78.11 | 0.63 | 0.81 | 77.42 | 78.14 | 77.04 | 3139315 |
| 1776292800 | 77.48 | -1.34 | -1.70 | 78.5 | 78.62 | 77.43 | 2928511 |
| 1776206400 | 78.82 | 0.37 | 0.47 | 78.27 | 78.88 | 77.47 | 2919231 |
| 1776120000 | 78.45 | -0.93 | -1.17 | 79.32 | 79.34 | 77.8 | 2429337 |
| 1775860800 | 79.38 | -0.56 | -0.70 | 79.94 | 80.2 | 79.165 | 2157546 |
| 1775774400 | 79.94 | 1.12 | 1.42 | 78.02 | 80.36 | 78.02 | 3820989 |
| 1775688000 | 78.82 | 0.23 | 0.29 | 78.05 | 78.84 | 77.54 | 2617195 |
| 1775601600 | 78.59 | 0.26 | 0.33 | 78.3 | 79.2 | 78.02 | 1984417 |
| 1775515200 | 78.33 | -0.25 | -0.32 | 78.24 | 78.91 | 78.07 | 2100804 |
| 1775169600 | 78.58 | 0.66 | 0.85 | 78.32 | 78.87 | 77.82 | 1605064 |
| 1775083200 | 77.92 | 0.34 | 0.44 | 77.07 | 78.145 | 77.03 | 3337517 |
| 1774996800 | 77.58 | 0.37 | 0.48 | 77.49 | 77.66 | 76.39 | 4353706 |
| 1774910400 | 77.21 | 1 | 1.31 | 77.3 | 77.72 | 76.64 | 2645222 |
| 1774651200 | 76.21 | -0.12 | -0.16 | 76.33 | 77.18 | 76.01 | 2695161 |
| 1774564800 | 76.33 | 0.89 | 1.18 | 75.38 | 76.445 | 75.075 | 2114765 |
| 1774478400 | 75.44 | 0.1 | 0.13 | 76 | 76.2 | 75.32 | 1966717 |
| 1774392000 | 75.34 | 0.72 | 0.96 | 74.4 | 76.12 | 74.26 | 2884534 |
| 1774305600 | 74.62 | 0.2 | 0.27 | 75.07 | 75.385 | 74.31 | 2323592 |
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.
