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 | -1.07 | -1.42533635274 | 75.07 | 76.035 | 72.5127 | 1291666 | 74.26824554 | CS |
| 4 | -0.72 | -0.963597430407 | 74.72 | 77.115 | 72.5127 | 1410277 | 75.24219634 | CS |
| 12 | -11.28 | -13.2270168856 | 85.28 | 88.34 | 72.5127 | 1447213 | 77.0138486 | CS |
| 26 | -11.71 | -13.6623497842 | 85.71 | 95.69 | 72.5127 | 1227334 | 82.25308982 | CS |
| 52 | -14.22 | -16.1187939243 | 88.22 | 95.69 | 72.5127 | 994263 | 82.7576234 | CS |
| 156 | -9.74 | -11.631239551 | 83.74 | 95.69 | 69.78 | 825483 | 83.00506629 | CS |
| 260 | -3.24 | -4.19471776282 | 77.24 | 95.69 | 56.48 | 788984 | 78.49649211 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 74 | 0.81 | 1.11 | 73.25 | 74.51 | 73.25 | 825146 |
| 1783636800 | 73.19 | -0.04 | -0.05 | 72.64 | 74.04 | 72.5127 | 1464040 |
| 1783550400 | 73.23 | -1.97 | -2.62 | 74.52 | 74.65 | 73.03 | 1255252 |
| 1783464000 | 75.2 | -0.47 | -0.62 | 75.82 | 76.035 | 74.55 | 1167575 |
| 1783377600 | 75.67 | 0.43 | 0.57 | 75.07 | 75.78 | 74.6 | 1279797 |
| 1783032000 | 75.24 | 0.42 | 0.56 | 75.21 | 75.4025 | 74.5 | 1297988 |
| 1782945600 | 74.82 | -0.79 | -1.04 | 75.79 | 76.06 | 74.58 | 1406101 |
| 1782859200 | 75.61 | -0.16 | -0.21 | 75.91 | 75.9725 | 75.2 | 1545563 |
| 1782772800 | 75.77 | -0.65 | -0.85 | 76.06 | 76.27 | 74.97 | 1075876 |
| 1782513600 | 76.42 | 0.48 | 0.63 | 76 | 76.515 | 75.43 | 1721115 |
| 1782427200 | 75.94 | 0.94 | 1.25 | 75.27 | 76.865 | 75.07 | 1938067 |
| 1782340800 | 75 | 0.84 | 1.13 | 74.02 | 75.54 | 73.15 | 1681200 |
| 1782254400 | 74.16 | -1.35 | -1.79 | 74.91 | 75.6055 | 74.15 | 1063106 |
| 1782168000 | 75.51 | -0.52 | -0.68 | 75.78 | 76.21 | 74.94 | 1458933 |
| 1781822400 | 76.03 | 0.76 | 1.01 | 76.01 | 76.8 | 75.72 | 2310935 |
| 1781736000 | 75.27 | -1 | -1.31 | 76.04 | 77.115 | 74.96 | 1409747 |
| 1781649600 | 76.27 | 1.12 | 1.49 | 75.42 | 76.34 | 75.42 | 1143822 |
| 1781563200 | 75.15 | 0.55 | 0.74 | 75.59 | 75.86 | 74.99 | 1154962 |
| 1781304000 | 74.6 | 0.48 | 0.65 | 74.72 | 74.93 | 73.99 | 1010907 |
| 1781217600 | 74.12 | 0.65 | 0.88 | 73.89 | 74.67 | 73.275 | 1790480 |
| 1781131200 | 73.47 | -2.39 | -3.15 | 75.73 | 75.8 | 73.26 | 1196665 |
| 1781044800 | 75.86 | 1.7 | 2.29 | 74.4 | 75.99 | 74.38 | 1096737 |
| 1780958400 | 74.16 | -0.18 | -0.24 | 73.87 | 74.98 | 73.86 | 1303593 |
| 1780699200 | 74.34 | 0.03 | 0.04 | 74.26 | 74.86 | 73.99 | 1216072 |
| 1780612800 | 74.31 | 0.52 | 0.70 | 74.77 | 75.2 | 73.7829 | 1402368 |
| 1780526400 | 73.79 | -0.26 | -0.35 | 73.75 | 74.62 | 73.48 | 1183736 |
| 1780440000 | 74.05 | 0.09 | 0.12 | 74.05 | 74.6 | 73.64 | 1348212 |
| 1780353600 | 73.96 | -1.49 | -1.97 | 74.72 | 75.75 | 73.555 | 1055941 |
| 1780094400 | 75.45 | -0.37 | -0.49 | 75.59 | 75.97 | 75.165 | 2642873 |
| 1780008000 | 75.82 | -0.2 | -0.26 | 75.18 | 75.82 | 74.44 | 1686326 |
| 1779921600 | 76.02 | -0.31 | -0.41 | 76.47 | 77.27 | 75.87 | 1266039 |
| 1779835200 | 76.33 | 0.7 | 0.93 | 75.76 | 76.41 | 75.53 | 1281881 |
| 1779489600 | 75.63 | 0.32 | 0.42 | 75.69 | 76.17 | 75.105 | 999833 |
| 1779403200 | 75.31 | 0.01 | 0.01 | 75.2 | 75.77 | 74.24 | 1195207 |
| 1779316800 | 75.3 | -0.02 | -0.03 | 75.35 | 75.92 | 74.39 | 1469780 |
| 1779230400 | 75.32 | -0.85 | -1.12 | 75.85 | 76.19 | 74.65 | 1354437 |
| 1779144000 | 76.17 | 0.45 | 0.59 | 75.8 | 76.595 | 75.575 | 1571654 |
| 1778884800 | 75.72 | -0.8 | -1.05 | 76.25 | 76.73 | 75.58 | 1419096 |
| 1778798400 | 76.52 | -0.1 | -0.13 | 77.17 | 77.6 | 76.17 | 2313438 |
| 1778712000 | 76.62 | -0.44 | -0.57 | 76.93 | 77.32 | 76.04 | 1489626 |
| 1778625600 | 77.06 | -0.33 | -0.43 | 76.99 | 77.67 | 76.95 | 2004293 |
| 1778539200 | 77.39 | -0.2 | -0.26 | 77.59 | 77.82 | 76.8801 | 1537872 |
| 1778280000 | 77.59 | -1.08 | -1.37 | 78.82 | 79.055 | 77.42 | 947204 |
| 1778193600 | 78.67 | -1.69 | -2.10 | 80.53 | 80.95 | 78.38 | 1146768 |
| 1778107200 | 80.36 | 1.68 | 2.14 | 79.77 | 80.93 | 79.74 | 1503578 |
| 1778020800 | 78.68 | 0.79 | 1.01 | 78.22 | 79.185 | 77.95 | 1400645 |
| 1777934400 | 77.89 | -1.3 | -1.64 | 78.7 | 79.5 | 77.7 | 2015411 |
| 1777675200 | 79.19 | -1.08 | -1.35 | 80.84 | 80.86 | 78.89 | 1215854 |
| 1777588800 | 80.27 | 0.7 | 0.88 | 79.6 | 80.39 | 79.085 | 1445672 |
| 1777502400 | 79.57 | -0.79 | -0.98 | 80.09 | 80.885 | 79.45 | 1396066 |
| 1777416000 | 80.36 | -0.18 | -0.22 | 81.27 | 81.36 | 79.655 | 1707841 |
| 1777329600 | 80.54 | -1.04 | -1.27 | 81.77 | 82.2825 | 80.255 | 1753978 |
| 1777070400 | 81.58 | -0.6 | -0.73 | 81.73 | 82.39 | 80.8 | 1724967 |
| 1776984000 | 82.18 | -3.37 | -3.94 | 82.34 | 83.32 | 80.38 | 2474457 |
| 1776897600 | 85.55 | -1.73 | -1.98 | 87.74 | 87.84 | 85.14 | 1680986 |
| 1776811200 | 87.28 | 0.09 | 0.10 | 87.22 | 87.99 | 86.72 | 919243 |
| 1776724800 | 87.19 | 0.45 | 0.52 | 86.61 | 87.36 | 86.1 | 918072 |
| 1776465600 | 86.74 | 1.82 | 2.14 | 85.28 | 88.34 | 84.99 | 1029276 |
| 1776379200 | 84.92 | -0.29 | -0.34 | 85.24 | 86.21 | 84.6 | 914073 |
| 1776292800 | 85.21 | -2.27 | -2.59 | 86.94 | 87.78 | 84.77 | 933592 |
| 1776206400 | 87.48 | -0.73 | -0.83 | 88.02 | 88.18 | 87.16 | 960440 |
| 1776120000 | 88.21 | 0.6 | 0.68 | 87.03 | 88.21 | 86.72 | 1009104 |
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.
