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 | 3.58 | 4.98052309405 | 71.88 | 75.9 | 71.62 | 2384596 | 74.60945755 | CS |
| 4 | 5.9 | 8.48188614146 | 69.56 | 75.9 | 69.34 | 2455142 | 72.47739519 | CS |
| 12 | 3.26 | 4.51523545706 | 72.2 | 76.215 | 65.02 | 2645389 | 71.0188803 | CS |
| 26 | 15.2 | 25.2240292068 | 60.26 | 76.215 | 58.21 | 3024406 | 69.0954769 | CS |
| 52 | 24.51 | 48.105986261 | 50.95 | 76.215 | 49.14 | 3177768 | 61.79893213 | CS |
| 156 | 6.55 | 9.50515164708 | 68.91 | 88.77 | 47.73 | 2787322 | 64.39613281 | CS |
| 260 | 17.96 | 31.2347826087 | 57.5 | 88.77 | 47.73 | 2428038 | 64.41890594 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 75.46 | -0.21 | -0.28 | 75.49 | 75.9 | 75.1701 | 1282232 |
| 1782513600 | 75.67 | 0.92 | 1.23 | 75.13 | 75.74 | 74.68 | 3585188 |
| 1782427200 | 74.75 | 0.53 | 0.71 | 74.62 | 75.33 | 74.11 | 2206267 |
| 1782340800 | 74.22 | 1.28 | 1.75 | 73.09 | 74.26 | 73.09 | 2259984 |
| 1782254400 | 72.94 | 0.74 | 1.02 | 71.88 | 73.175 | 71.62 | 2589310 |
| 1782168000 | 72.2 | 0.31 | 0.43 | 71.82 | 72.54 | 71.64 | 2675406 |
| 1781822400 | 71.89 | 0.99 | 1.40 | 70.87 | 72.535 | 70.87 | 5228279 |
| 1781736000 | 70.9 | -1.16 | -1.61 | 71.75 | 72.25 | 70.54 | 2886156 |
| 1781649600 | 72.06 | -0.08 | -0.11 | 72.17 | 73.27 | 72 | 1911255 |
| 1781563200 | 72.14 | -0.81 | -1.11 | 72.31 | 72.725 | 71.75 | 1887031 |
| 1781304000 | 72.95 | 0.61 | 0.84 | 72.55 | 73.31 | 72.18 | 1618835 |
| 1781217600 | 72.34 | 0.84 | 1.17 | 72 | 72.955 | 71.51 | 1909684 |
| 1781131200 | 71.5 | 0.24 | 0.34 | 71.89 | 72.02 | 71.11 | 1890986 |
| 1781044800 | 71.26 | 0.42 | 0.59 | 71.3 | 71.64 | 70.6775 | 1934527 |
| 1780958400 | 70.84 | -2.49 | -3.40 | 73.2 | 73.58 | 70.815 | 2250248 |
| 1780699200 | 73.33 | 1.52 | 2.12 | 72 | 73.83 | 71.97 | 2512715 |
| 1780612800 | 71.81 | 0.95 | 1.34 | 71.36 | 72.09 | 71.07 | 2600876 |
| 1780526400 | 70.86 | -0.06 | -0.08 | 70.97 | 72.61 | 70.75 | 3373710 |
| 1780440000 | 70.92 | 1.83 | 2.65 | 69.56 | 71.19 | 69.34 | 2045355 |
| 1780353600 | 69.09 | -0.85 | -1.22 | 69 | 69.88 | 68.85 | 2183245 |
| 1780094400 | 69.94 | -0.34 | -0.48 | 70.53 | 70.58 | 68.93 | 5067021 |
| 1780008000 | 70.28 | -1.38 | -1.93 | 71.66 | 71.74 | 70.21 | 2235308 |
| 1779921600 | 71.66 | 0.42 | 0.59 | 71.2 | 71.95 | 70.68 | 1792609 |
| 1779835200 | 71.24 | 0.06 | 0.08 | 71.63 | 71.99 | 70.79 | 1909483 |
| 1779489600 | 71.18 | 0.86 | 1.22 | 70.82 | 71.485 | 70.13 | 1722226 |
| 1779403200 | 70.32 | 0.58 | 0.83 | 69.7 | 70.76 | 69.1 | 2836892 |
| 1779316800 | 69.74 | -0.94 | -1.33 | 71.22 | 71.23 | 69.65 | 2574131 |
| 1779230400 | 70.68 | 2.24 | 3.27 | 68.24 | 70.73 | 67.74 | 3432925 |
| 1779144000 | 68.44 | -0.72 | -1.04 | 69.39 | 70.08 | 65.019999 | 6184047 |
| 1778884800 | 69.16 | -1.57 | -2.22 | 70.34 | 70.34 | 68.57 | 2681877 |
| 1778798400 | 70.73 | 0.11 | 0.16 | 70.93 | 70.9799 | 70.01 | 1957419 |
| 1778712000 | 70.62 | -0.65 | -0.91 | 71.21 | 71.21 | 70.14 | 1997031 |
| 1778625600 | 71.27 | 0.69 | 0.98 | 70.79 | 71.815 | 70.26 | 2695205 |
| 1778539200 | 70.58 | 1.63 | 2.36 | 69.62 | 70.9125 | 69.38 | 2570694 |
| 1778280000 | 68.95 | 0.38 | 0.55 | 69.35 | 69.58 | 68.685 | 1862999 |
| 1778193600 | 68.57 | -0.23 | -0.33 | 68.33 | 69.15 | 67.595 | 3172739 |
| 1778107200 | 68.8 | -0.07 | -0.10 | 69.34 | 69.56 | 68.29 | 2034916 |
| 1778020800 | 68.87 | -0.13 | -0.19 | 69 | 69.86 | 68.59 | 1794719 |
| 1777934400 | 69 | -0.88 | -1.26 | 69.33 | 70.34 | 68.27 | 2665904 |
| 1777675200 | 69.88 | 0.39 | 0.56 | 69.51 | 70.22 | 69.04 | 4179181 |
| 1777588800 | 69.49 | 1.55 | 2.28 | 68.14 | 70.02 | 67.9 | 4124457 |
| 1777502400 | 67.94 | 0 | 0.00 | 66.569999 | 68.63 | 66.301 | 3359166 |
| 1777416000 | 67.94 | -0.63 | -0.92 | 69.18 | 69.37 | 67.83 | 2570914 |
| 1777329600 | 68.57 | -0.29 | -0.42 | 69.2 | 69.795 | 68.145 | 2851541 |
| 1777070400 | 68.86 | -1.48 | -2.10 | 69.79 | 70.14 | 68.81 | 3171594 |
| 1776984000 | 70.34 | 0.96 | 1.38 | 70.33 | 71.005 | 69.9526 | 2398267 |
| 1776897600 | 69.38 | -0.35 | -0.50 | 70.72 | 71.21 | 69.27 | 1905550 |
| 1776811200 | 69.73 | -0.85 | -1.20 | 70.78 | 71.215 | 69.55 | 2266241 |
| 1776724800 | 70.58 | -0.17 | -0.24 | 69.97 | 71.485 | 69.9268 | 1969389 |
| 1776465600 | 70.75 | -0.85 | -1.19 | 71.04 | 71.5 | 69.91 | 3106436 |
| 1776379200 | 71.6 | 0.25 | 0.35 | 71.465 | 72.07 | 70.78 | 2238407 |
| 1776292800 | 71.35 | -1.02 | -1.41 | 72.12 | 72.405 | 70.8801 | 2432188 |
| 1776206400 | 72.37 | -0.02 | -0.03 | 72.06 | 72.64 | 71.23 | 2315470 |
| 1776120000 | 72.39 | -3.33 | -4.40 | 75.45 | 75.52 | 71.545 | 3865373 |
| 1775860800 | 75.72 | -0.1 | -0.13 | 75.81 | 76.16 | 75.5 | 1833545 |
| 1775774400 | 75.82 | 1.47 | 1.98 | 74.17 | 76.215 | 73.8644 | 2923451 |
| 1775688000 | 74.35 | 1.74 | 2.40 | 72.965 | 74.395 | 72.45 | 3415382 |
| 1775601600 | 72.61 | -0.98 | -1.33 | 72.2 | 72.8 | 71.7 | 2488729 |
| 1775515200 | 73.59 | 0.13 | 0.18 | 72.77 | 73.62 | 72.69 | 2400500 |
| 1775169600 | 73.46 | -0.12 | -0.16 | 73.48 | 74.2 | 73 | 1988751 |
| 1775083200 | 73.58 | 0.4 | 0.55 | 73.25 | 73.9 | 72.6726 | 3732108 |
| 1774996800 | 73.18 | 1.34 | 1.87 | 72.64 | 73.29 | 71.63 | 4780829 |
| 1774910400 | 71.84 | 1.54 | 2.19 | 71.5 | 72.695 | 70.82 | 3388214 |
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.
