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 | -1.21 | -1.65639972621 | 73.05 | 74.22 | 69.71 | 10322518 | 71.48613805 | CS |
| 4 | -5.39 | -6.97915317882 | 77.23 | 79.38 | 69.71 | 9553492 | 74.78946719 | CS |
| 12 | -11.93 | -14.241375194 | 83.77 | 86.1 | 69.71 | 10385692 | 78.20960536 | CS |
| 26 | 1.19 | 1.68435951875 | 70.65 | 86.1 | 69.38 | 9753751 | 77.65278658 | CS |
| 52 | 10.22 | 16.5855241805 | 61.62 | 86.1 | 53.95 | 10698538 | 70.31781198 | CS |
| 156 | -18 | -20.035618878 | 89.84 | 93.73 | 47.145 | 9890984 | 72.03931199 | CS |
| 260 | -172.24 | -70.5670272042 | 244.08 | 308.06 | 47.145 | 8074778 | 82.70847991 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 71.67 | 1.9 | 2.72 | 69.6 | 71.98 | 69.6 | 24990653 |
| 1734651600 | 69.77 | -0.75 | -1.06 | 70.57 | 71 | 69.71 | 13518046 |
| 1734565200 | 70.52 | -1.75 | -2.42 | 72.2 | 72.535 | 70.43 | 12330832 |
| 1734478800 | 72.27 | -0.52 | -0.71 | 72.5 | 72.6 | 71.8 | 7542138 |
| 1734392400 | 72.79 | -0.83 | -1.13 | 73.77 | 74.22 | 72.76 | 9749330 |
| 1734133200 | 73.62 | 0.4 | 0.55 | 73.14 | 73.75 | 73.0232 | 7512407 |
| 1734046800 | 73.22 | -0.76 | -1.03 | 73.805 | 74.08 | 73.09 | 6971224 |
| 1733960400 | 73.98 | -0.16 | -0.22 | 74.05 | 74.55 | 73.58 | 7364087 |
| 1733874000 | 74.14 | -0.56 | -0.75 | 74.16 | 74.403 | 73.35 | 8451394 |
| 1733787600 | 74.7 | -0.54 | -0.72 | 75.8 | 75.8 | 74.56 | 9079219 |
| 1733528400 | 75.24 | -0.96 | -1.26 | 75.98 | 76.5 | 74.92 | 6975135 |
| 1733442000 | 76.2 | 0.46 | 0.61 | 76 | 76.54 | 75.72 | 6260373 |
| 1733355600 | 75.74 | -0.55 | -0.72 | 76.09 | 76.09 | 75.1 | 8080050 |
| 1733269200 | 76.29 | -0.78 | -1.01 | 77.21 | 77.57 | 76.23 | 9783756 |
| 1733182800 | 77.07 | -1.6 | -2.03 | 78.905 | 78.91 | 76.895 | 11198959 |
| 1732917840 | 78.67 | 0.15 | 0.19 | 78.59 | 78.99 | 78.32 | 6003810 |
| 1732750800 | 78.52 | 1.03 | 1.33 | 78.05 | 79.38 | 77.86 | 8518111 |
| 1732664400 | 77.49 | 0.85 | 1.11 | 76.685 | 77.78 | 76.47 | 10388068 |
| 1732578000 | 76.64 | 0.64 | 0.84 | 76.73 | 77.1 | 75.83 | 20560327 |
| 1732318800 | 76 | -1.36 | -1.76 | 76.87 | 77.54 | 75.76 | 7925984 |
| 1732232400 | 77.36 | 0.48 | 0.62 | 76.61 | 77.51 | 76.36 | 8781946 |
| 1732146000 | 76.88 | -0.2 | -0.26 | 77.25 | 77.5 | 76.36 | 6878318 |
| 1732059600 | 77.08 | 0.69 | 0.90 | 76.415 | 77.32 | 75.72 | 7829242 |
| 1731973200 | 76.39 | 0.04 | 0.05 | 76.39 | 76.67 | 75.31 | 8857367 |
| 1731714000 | 76.35 | 1.07 | 1.42 | 75.34 | 76.69 | 75.34 | 12426114 |
| 1731627600 | 75.28 | 1.04 | 1.40 | 73.95 | 76.18 | 73.69 | 13580792 |
| 1731541200 | 74.24 | -0.02 | -0.03 | 74.49 | 75.035 | 73.92 | 12283497 |
| 1731454800 | 74.26 | -1.65 | -2.17 | 75.61 | 75.6403 | 73.62 | 12389865 |
| 1731368400 | 75.91 | -1.06 | -1.38 | 76.98 | 77.15 | 75.74 | 10065945 |
| 1731109200 | 76.97 | 2.35 | 3.15 | 74.98 | 77.19 | 74.815 | 14548788 |
| 1731022800 | 74.62 | 0.1 | 0.13 | 73.61 | 75.09 | 73.61 | 15863084 |
| 1730936400 | 74.52 | -4.13 | -5.25 | 73.45 | 74.98 | 72.69 | 28642099 |
| 1730850000 | 78.65 | 0.28 | 0.36 | 77.8 | 78.785 | 77.1 | 8809983 |
| 1730763600 | 78.37 | 1.02 | 1.32 | 77.35 | 78.82 | 77.2 | 11807747 |
| 1730500800 | 77.35 | -1.9 | -2.40 | 79.7 | 79.7 | 76.965 | 14628696 |
| 1730414400 | 79.25 | 0.16 | 0.20 | 78.66 | 79.8461 | 78.42 | 12754532 |
| 1730328000 | 79.09 | -0.47 | -0.59 | 79.67 | 79.87 | 78.89 | 11479107 |
| 1730241600 | 79.56 | -3.31 | -3.99 | 79.99 | 80.7 | 79.47 | 18680001 |
| 1730155200 | 82.87 | 1.44 | 1.77 | 82.12 | 83.84 | 82.041 | 8407848 |
| 1729896000 | 81.43 | -1.38 | -1.67 | 82.89 | 83.13 | 81.29 | 6580743 |
| 1729809600 | 82.81 | -2.15 | -2.53 | 84 | 84.545 | 82.5 | 9240392 |
| 1729723200 | 84.96 | 1.26 | 1.51 | 84.59 | 85.8 | 83 | 10525776 |
| 1729636800 | 83.7 | -0.33 | -0.39 | 83.33 | 84.23 | 83.33 | 8269166 |
| 1729550400 | 84.03 | -0.35 | -0.41 | 84.9 | 84.96 | 83.66 | 7177241 |
| 1729291200 | 84.38 | 0.6 | 0.72 | 83.99 | 84.41 | 83.55 | 8593750 |
| 1729204800 | 83.78 | -0.61 | -0.72 | 84.45 | 84.63 | 83.695 | 6153069 |
| 1729118400 | 84.39 | 1.6 | 1.93 | 83.03 | 84.635 | 82.725 | 8060508 |
| 1729032000 | 82.79 | -0.12 | -0.14 | 83.24 | 84.05 | 82.665 | 15824952 |
| 1728945600 | 82.91 | 1.05 | 1.28 | 81.89 | 83.19 | 81.61 | 5815161 |
| 1728686400 | 81.86 | 0.92 | 1.14 | 81.04 | 81.88 | 80.39 | 6964498 |
| 1728600000 | 80.94 | 0.36 | 0.45 | 81.85 | 82.56 | 80.82 | 7638907 |
| 1728513600 | 80.58 | 0.08 | 0.10 | 79.66 | 81.1 | 79.66 | 10100192 |
| 1728427200 | 80.5 | 0.21 | 0.26 | 80.78 | 81.8073 | 80.49 | 9058127 |
| 1728340800 | 80.29 | -3.56 | -4.25 | 83.58 | 83.58 | 80.185 | 11719158 |
| 1728081600 | 83.85 | -1.2 | -1.41 | 83.39 | 84.08 | 83.01 | 8038573 |
| 1727995200 | 85.05 | -0.38 | -0.44 | 85.495 | 86.1 | 84.75 | 6783743 |
| 1727908800 | 85.43 | 0.16 | 0.19 | 84.89 | 85.59 | 84.49 | 8160772 |
| 1727822400 | 85.27 | 0.74 | 0.88 | 84.47 | 85.75 | 83.82 | 8634093 |
| 1727735520 | 84.53 | -0.01 | -0.01 | 84.32 | 84.61 | 84.01 | 13694599 |
| 1727476800 | 84.54 | 1.08 | 1.29 | 83.77 | 84.839 | 83.76 | 8196687 |
| 1727390400 | 83.46 | -1.16 | -1.37 | 84.13 | 84.6 | 83.241 | 8480607 |
| 1727304000 | 84.62 | 0.33 | 0.39 | 84.61 | 85.21 | 83.85 | 8432712 |
| 1727217600 | 84.29 | -0.53 | -0.62 | 84.26 | 85.27 | 83.92 | 8204268 |
| 1727131200 | 84.82 | 2.06 | 2.49 | 83.43 | 84.935 | 82.94 | 7916378 |
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
