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 | 1.78 | 2.25716459549 | 78.86 | 81.39 | 78.3 | 1982058 | 79.82532546 | CS |
| 4 | -0.49 | -0.60396893874 | 81.13 | 81.39 | 76.8175 | 2343546 | 79.04094146 | CS |
| 12 | -7.36 | -8.36363636364 | 88 | 89.5663 | 76.8175 | 3031350 | 83.62229981 | CS |
| 26 | 4.66 | 6.13319294551 | 75.98 | 91.98 | 72.01 | 2948279 | 83.37470563 | CS |
| 52 | 17.39 | 27.4940711462 | 63.25 | 91.98 | 60.39 | 3453618 | 76.66731429 | CS |
| 156 | -35.67 | -30.6680423007 | 116.31 | 122.06 | 46.911 | 4570313 | 71.64571596 | CS |
| 260 | -67.78 | -45.6676997709 | 148.42 | 158.21 | 46.911 | 4216491 | 93.14299766 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 80.36 | -0.75 | -0.92 | 80.55 | 81.39 | 80.16 | 2162736 |
| 1738021200 | 81.11 | 1.88 | 2.37 | 79.65 | 81.23 | 79.64 | 1911160 |
| 1737762000 | 79.23 | 0.71 | 0.90 | 78.99 | 79.79 | 78.99 | 1999411 |
| 1737675600 | 78.52 | 0 | 0.00 | 78.52 | 78.52 | 78.52 | 0 |
| 1737589200 | 78.52 | -0.39 | -0.49 | 78.86 | 78.96 | 78.3 | 1854923 |
| 1737502800 | 78.91 | 0.13 | 0.17 | 79.135 | 79.605 | 78.7508 | 2385188 |
| 1737157200 | 78.78 | 0.07 | 0.09 | 78.91 | 79.46 | 78.415 | 3147520 |
| 1737070800 | 78.71 | 0.67 | 0.86 | 78 | 78.76 | 77.64 | 1694683 |
| 1736984400 | 78.04 | -0.31 | -0.40 | 79.97 | 80 | 77.92 | 2295219 |
| 1736898000 | 78.35 | -0.28 | -0.36 | 78.56 | 78.95 | 77.785 | 2048949 |
| 1736811600 | 78.63 | 1.5 | 1.94 | 76.97 | 78.68 | 76.8175 | 3154071 |
| 1736552400 | 77.13 | -2.22 | -2.80 | 78.68 | 78.775 | 76.92 | 2401790 |
| 1736379600 | 79.35 | 0.19 | 0.24 | 79.275 | 79.5 | 78.55 | 2980605 |
| 1736293200 | 79.16 | 0.12 | 0.15 | 79.41 | 80.045 | 78.72 | 3470607 |
| 1736206800 | 79.04 | -1.22 | -1.52 | 80.14 | 80.33 | 78.835 | 2518565 |
| 1735947600 | 80.26 | 0.17 | 0.21 | 80.42 | 80.47 | 79.74 | 1599721 |
| 1735861200 | 80.09 | -0.68 | -0.84 | 80.9 | 81.06 | 79.7 | 1692015 |
| 1735688400 | 80.77 | 0.18 | 0.22 | 80.89 | 81.2308 | 80.36 | 1975943 |
| 1735602000 | 80.59 | -1.01 | -1.24 | 80.79 | 81.09 | 80.14 | 1525990 |
| 1735342800 | 81.6 | -0.66 | -0.80 | 82.15 | 82.568 | 81.39 | 1531377 |
| 1735256400 | 82.26 | -0.08 | -0.10 | 81.85 | 82.49 | 81.621 | 1655161 |
| 1735077840 | 82.34 | 0.94 | 1.15 | 81.37 | 82.36 | 81.101 | 883616 |
| 1734997200 | 81.4 | -0.06 | -0.07 | 80.98 | 81.515 | 80.59 | 2198871 |
| 1734738000 | 81.46 | 1.32 | 1.65 | 80 | 81.67 | 79.845 | 7773089 |
| 1734651600 | 80.14 | -0.2 | -0.25 | 81.02 | 81.47 | 80.11 | 2678309 |
| 1734565200 | 80.34 | -2.83 | -3.40 | 83.245 | 83.3485 | 80.3 | 3184865 |
| 1734478800 | 83.17 | 0.12 | 0.14 | 82.78 | 83.54 | 82.52 | 3498446 |
| 1734392400 | 83.05 | -1.05 | -1.25 | 84.17 | 84.215 | 83.03 | 3273681 |
| 1734133200 | 84.1 | -0.81 | -0.95 | 85.05 | 85.07 | 83.95 | 2313760 |
| 1734046800 | 84.91 | -0.37 | -0.43 | 85.69 | 85.8497 | 84.85 | 2093344 |
| 1733960400 | 85.28 | 0.45 | 0.53 | 84.94 | 85.29 | 84 | 2315687 |
| 1733874000 | 84.83 | 1.05 | 1.25 | 84 | 85.3 | 83.22 | 3174377 |
| 1733787600 | 83.78 | -1.56 | -1.83 | 84.69 | 84.97 | 83.675 | 3007921 |
| 1733528400 | 85.34 | -0.15 | -0.18 | 85.41 | 85.82 | 84.07 | 4353333 |
| 1733442000 | 85.49 | 0.24 | 0.28 | 85.23 | 85.655 | 84.85 | 4068423 |
| 1733355600 | 85.25 | 0.01 | 0.01 | 85.56 | 85.7672 | 83.45 | 5062026 |
| 1733269200 | 85.24 | 0.11 | 0.13 | 85.57 | 85.579 | 84.795 | 4171644 |
| 1733182800 | 85.13 | -0.17 | -0.20 | 85.52 | 85.535 | 84.12 | 2531205 |
| 1732917840 | 85.3 | -0.25 | -0.29 | 85.58 | 86.03 | 84.9131 | 1102257 |
| 1732750800 | 85.55 | 0.61 | 0.72 | 85.19 | 85.85 | 85.065 | 2538235 |
| 1732664400 | 84.94 | 0.53 | 0.63 | 84.49 | 85.14 | 83.95 | 2624927 |
| 1732578000 | 84.41 | -1.67 | -1.94 | 85.95 | 85.97 | 84.1 | 6307746 |
| 1732318800 | 86.08 | 0.58 | 0.68 | 86.05 | 86.37 | 85.42 | 3763065 |
| 1732232400 | 85.5 | -0.4 | -0.47 | 86.28 | 86.61 | 84.53 | 4255577 |
| 1732146000 | 85.9 | -0.18 | -0.21 | 85.74 | 86.1 | 85.19 | 4412506 |
| 1732059600 | 86.08 | -2.34 | -2.65 | 87.275 | 87.4 | 85.56 | 2981224 |
| 1731973200 | 88.42 | 0.6 | 0.68 | 87.63 | 88.55 | 87.63 | 2753843 |
| 1731714000 | 87.82 | -0.64 | -0.72 | 88.625 | 88.625 | 86.97 | 2503167 |
| 1731627600 | 88.46 | -0.42 | -0.47 | 89.3936 | 89.5663 | 88.38 | 3148995 |
| 1731541200 | 88.88 | 1.26 | 1.44 | 87.95 | 88.92 | 87.95 | 3478244 |
| 1731454800 | 87.62 | -1.1 | -1.24 | 89.09 | 89.255 | 87.5 | 2913537 |
| 1731368400 | 88.72 | 0.65 | 0.74 | 89.08 | 89.44 | 87.92 | 3849967 |
| 1731109200 | 88.07 | 1.39 | 1.60 | 87.26 | 88.99 | 86.93 | 3109684 |
| 1731022800 | 86.68 | 0.24 | 0.28 | 85.71 | 86.75 | 85.39 | 4140014 |
| 1730936400 | 86.44 | -0.13 | -0.15 | 87.26 | 87.5799 | 84.4 | 7858603 |
| 1730850000 | 86.57 | -3.13 | -3.49 | 89.88 | 90.16 | 86.2 | 5998192 |
| 1730763600 | 89.7 | 0.6 | 0.67 | 89.36 | 91.98 | 87.68 | 6278477 |
| 1730500800 | 89.1 | -0.63 | -0.70 | 89.45 | 89.965 | 88.44 | 4613604 |
| 1730414400 | 89.73 | -0.99 | -1.09 | 90.51 | 91.54 | 89.7 | 3839236 |
| 1730328000 | 90.72 | 0.71 | 0.79 | 90.12 | 91.44 | 90.08 | 2853478 |
| 1730241600 | 90.01 | -0.86 | -0.95 | 90.53 | 90.89 | 89.445 | 2645981 |
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
