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 | 4.32 | 5.55913009909 | 77.71 | 82.23 | 77.145 | 158449 | 78.54881949 | DR |
| 4 | 4.03 | 5.16666666667 | 78 | 82.23 | 72.68 | 194175 | 77.42160335 | DR |
| 12 | 3.63 | 4.63010204082 | 78.4 | 83.79 | 72.68 | 160491 | 78.37419082 | DR |
| 26 | -6.69 | -7.54057709648 | 88.72 | 92.98 | 72.68 | 168326 | 82.88686943 | DR |
| 52 | -16.15 | -16.4493786922 | 98.18 | 104.375 | 72.68 | 166491 | 87.58227592 | DR |
| 156 | 28.87 | 54.3077501881 | 53.16 | 104.375 | 50.21 | 166672 | 77.20645006 | DR |
| 260 | 16.93 | 26.0061443932 | 65.1 | 104.375 | 36.16 | 156955 | 66.24934687 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 79.24 | 0.51 | 0.65 | 78.86 | 79.34 | 77.504 | 256026 |
| 1739230800 | 78.73 | 0.94 | 1.21 | 78 | 78.85 | 77.27 | 133857 |
| 1738971600 | 77.79 | -0.45 | -0.58 | 78.45 | 78.45 | 77.145 | 93664 |
| 1738885200 | 78.24 | 0.3 | 0.38 | 78.3 | 79.38 | 77.93 | 191900 |
| 1738798800 | 77.94 | 0.29 | 0.37 | 77.71 | 78.2902 | 77.39 | 118341 |
| 1738712400 | 77.65 | 0.37 | 0.48 | 77.92 | 78.77 | 76.63 | 183371 |
| 1738626000 | 77.28 | -1.21 | -1.54 | 76.89 | 78.615 | 76.36 | 155111 |
| 1738366800 | 78.49 | -1.27 | -1.59 | 79.3 | 80.45 | 78.35 | 176953 |
| 1738280400 | 79.76 | 0.78 | 0.99 | 79.24 | 81.25 | 78.98 | 198850 |
| 1738194000 | 78.98 | 1.36 | 1.75 | 77.89 | 79.845 | 77.465 | 257140 |
| 1738107600 | 77.62 | -0.12 | -0.15 | 77.67 | 78.4195 | 75.91 | 234714 |
| 1738021200 | 77.74 | 1.38 | 1.81 | 75.41 | 77.95 | 75.41 | 239925 |
| 1737762000 | 76.36 | 1.08 | 1.43 | 75.45 | 76.97 | 75.4 | 158100 |
| 1737675600 | 75.28 | 0 | 0.00 | 75.28 | 75.28 | 75.28 | 0 |
| 1737589200 | 75.28 | -0.27 | -0.36 | 75.5 | 75.89 | 72.68 | 470343 |
| 1737502800 | 75.55 | -0.67 | -0.88 | 76.7 | 76.9444 | 75.19 | 285592 |
| 1737157200 | 76.22 | -0.11 | -0.14 | 76.58 | 77.58 | 75.76 | 130636 |
| 1737070800 | 76.33 | -0.1 | -0.13 | 76.21 | 76.6 | 75.06 | 103126 |
| 1736984400 | 76.43 | -0.3 | -0.39 | 78 | 78 | 76.01 | 115744 |
| 1736898000 | 76.73 | 0.97 | 1.28 | 76.3 | 77.615 | 76.04 | 133119 |
| 1736811600 | 75.76 | 1.26 | 1.69 | 74 | 77 | 73.9 | 188676 |
| 1736552400 | 74.5 | -1.6 | -2.10 | 75.43 | 75.71 | 74.435 | 160427 |
| 1736379600 | 76.1 | -0.29 | -0.38 | 75.73 | 76.29 | 75.06 | 164169 |
| 1736293200 | 76.39 | -0.07 | -0.09 | 76.7 | 77.73 | 76.18 | 150466 |
| 1736206800 | 76.46 | 0.36 | 0.47 | 76.24 | 77.99 | 75.903 | 156589 |
| 1735947600 | 76.1 | -1.65 | -2.12 | 78 | 78.04 | 76.02 | 240389 |
| 1735861200 | 77.75 | -0.14 | -0.18 | 78 | 79.295 | 77.31 | 120040 |
| 1735688400 | 77.89 | 0.15 | 0.19 | 77.76 | 78.31 | 77.47 | 80453 |
| 1735602000 | 77.74 | -1.03 | -1.31 | 78.28 | 78.47 | 77.22 | 145926 |
| 1735342800 | 78.77 | -0.04 | -0.05 | 78.08 | 79.1099 | 78.08 | 70721 |
| 1735256400 | 78.81 | -0.04 | -0.05 | 78.5 | 79.04 | 78.5 | 46989 |
| 1735077840 | 78.85 | -0.11 | -0.14 | 78.79 | 79.32 | 78.5538 | 28344 |
| 1734997200 | 78.96 | -0.67 | -0.84 | 79.11 | 79.83 | 78.4851 | 129527 |
| 1734738000 | 79.63 | 0.98 | 1.25 | 79.03 | 80.01 | 78.45 | 196147 |
| 1734651600 | 78.65 | 0.07 | 0.09 | 78.29 | 79.97 | 78.29 | 150053 |
| 1734565200 | 78.58 | -3.11 | -3.81 | 81.27 | 81.86 | 78.58 | 112011 |
| 1734478800 | 81.69 | 0.92 | 1.14 | 80.5 | 82.125 | 80.5 | 101246 |
| 1734392400 | 80.77 | -0.53 | -0.65 | 81.1 | 81.705 | 80.63 | 115748 |
| 1734133200 | 81.3 | 0.19 | 0.23 | 80.84 | 82.13 | 80.53 | 100189 |
| 1734046800 | 81.11 | -0.08 | -0.10 | 81.22 | 81.65 | 80.651 | 92157 |
| 1733960400 | 81.19 | -0.25 | -0.31 | 81.74 | 81.85 | 81.19 | 74832 |
| 1733874000 | 81.44 | -0.99 | -1.20 | 82.5 | 82.5 | 81.23 | 126248 |
| 1733787600 | 82.43 | 0.58 | 0.71 | 82.36 | 83.565 | 81.929 | 136820 |
| 1733528400 | 81.85 | -1.21 | -1.46 | 82.35 | 83.185 | 81.81 | 116611 |
| 1733442000 | 83.06 | 0.64 | 0.78 | 82.62 | 83.79 | 81.91 | 135916 |
| 1733355600 | 82.42 | 0.9 | 1.10 | 81.14 | 83.42 | 81.14 | 178545 |
| 1733269200 | 81.52 | 0.91 | 1.13 | 80.45 | 81.55 | 79.5453 | 146103 |
| 1733182800 | 80.61 | 0.98 | 1.23 | 79.47 | 81.42 | 79.34 | 171544 |
| 1732917840 | 79.63 | 0.3 | 0.38 | 79.23 | 80.1 | 79.05 | 96164 |
| 1732750800 | 79.33 | 0.16 | 0.20 | 78.93 | 79.835 | 78.635 | 235570 |
| 1732664400 | 79.17 | -0.89 | -1.11 | 79.76 | 80.06 | 78.64 | 298825 |
| 1732578000 | 80.06 | 1 | 1.26 | 79.53 | 80.92 | 79.53 | 295035 |
| 1732318800 | 79.06 | 1.14 | 1.46 | 77.87 | 79.22 | 77.55 | 194232 |
| 1732232400 | 77.92 | -0.07 | -0.09 | 77.72 | 78.83 | 77.6 | 218150 |
| 1732146000 | 77.99 | -0.7 | -0.89 | 78.65 | 78.68 | 77.69 | 132750 |
| 1732059600 | 78.69 | 0.85 | 1.09 | 77.61 | 79.3 | 77.45 | 183317 |
| 1731973200 | 77.84 | 0.28 | 0.36 | 77.2 | 78.6 | 77.2 | 183503 |
| 1731714000 | 77.56 | 0.13 | 0.17 | 77.75 | 78.33 | 77.02 | 207459 |
| 1731627600 | 77.43 | -0.79 | -1.01 | 78.01 | 78.66 | 77.03 | 397662 |
| 1731541200 | 78.22 | -2.23 | -2.77 | 80.05 | 80.28 | 78.105 | 330621 |
| 1731454800 | 80.45 | -1.32 | -1.61 | 81 | 81.295 | 80.05 | 135267 |
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
