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 | 3.27 | 4.42190669371 | 73.95 | 77.5 | 73.69 | 9914367 | 76.25284205 | CS |
| 4 | -6.78 | -8.07142857143 | 84 | 84.545 | 72.69 | 12287708 | 77.17681426 | CS |
| 12 | -2.39 | -3.00213541012 | 79.61 | 86.1 | 72.69 | 10145635 | 80.59726778 | CS |
| 26 | 1.35 | 1.7793594306 | 75.87 | 86.1 | 68.9728 | 10126322 | 77.47831915 | CS |
| 52 | 19.9 | 34.717376134 | 57.32 | 86.1 | 53.95 | 10885063 | 69.02396047 | CS |
| 156 | -10.93 | -12.399319342 | 88.15 | 93.73 | 47.145 | 9840806 | 72.32733467 | CS |
| 260 | -157.99 | -67.1697631903 | 235.21 | 308.06 | 47.145 | 7935141 | 83.44164891 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 76.88 | -0.2 | -0.26 | 77.19 | 77.5 | 76.36 | 7065290 |
| 1732059600 | 77.08 | 0.69 | 0.90 | 76.31 | 77.32 | 75.72 | 7942378 |
| 1731973200 | 76.39 | 0.04 | 0.05 | 76.39 | 76.67 | 75.31 | 9045062 |
| 1731714000 | 76.35 | 1.07 | 1.42 | 75.45 | 76.69 | 75.29 | 12930278 |
| 1731627600 | 75.28 | 1.04 | 1.40 | 74.06 | 76.18 | 73.65 | 13780055 |
| 1731541200 | 74.24 | -0.02 | -0.03 | 74.63 | 75.035 | 73.92 | 12453904 |
| 1731454800 | 74.26 | -1.65 | -2.17 | 75.61 | 75.8 | 73.62 | 12568328 |
| 1731368400 | 75.91 | -1.06 | -1.38 | 76.98 | 77.15 | 75.74 | 10285645 |
| 1731109200 | 76.97 | 2.35 | 3.15 | 74.98 | 77.19 | 74.68 | 14794373 |
| 1731022800 | 74.62 | 0.1 | 0.13 | 73.61 | 75.09 | 73.57 | 16310096 |
| 1730936400 | 74.52 | -4.13 | -5.25 | 74.3 | 74.98 | 73.09 | 27257584 |
| 1730850000 | 78.65 | 0.28 | 0.36 | 77.8 | 78.785 | 76.97 | 9049570 |
| 1730763600 | 78.37 | 1.02 | 1.32 | 77.35 | 78.82 | 77.1 | 11899751 |
| 1730500800 | 77.35 | -1.9 | -2.40 | 79.7 | 79.7 | 76.965 | 14694601 |
| 1730414400 | 79.25 | 0.16 | 0.20 | 78.79 | 79.8461 | 78.14 | 12999515 |
| 1730328000 | 79.09 | -0.47 | -0.59 | 79.7 | 79.89 | 78.89 | 11690306 |
| 1730241600 | 79.56 | -3.31 | -3.99 | 79.99 | 80.7 | 79.47 | 19367461 |
| 1730155200 | 82.87 | 1.44 | 1.77 | 82.12 | 83.84 | 81.61 | 8676736 |
| 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 | 9705118 |
| 1729723200 | 84.96 | 1.26 | 1.51 | 84.59 | 86 | 83 | 10898285 |
| 1729636800 | 83.7 | -0.33 | -0.39 | 83.33 | 84.23 | 83.135 | 8462516 |
| 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 | 7057046 |
| 1728600000 | 80.94 | 0.36 | 0.45 | 81 | 82.56 | 80.82 | 7925905 |
| 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 | 10096947 |
| 1728340800 | 80.29 | -3.56 | -4.25 | 83.58 | 83.58 | 80.185 | 11998027 |
| 1728081600 | 83.85 | -1.2 | -1.41 | 83.39 | 84.08 | 83.01 | 8377881 |
| 1727995200 | 85.05 | -0.38 | -0.44 | 85.71 | 86.1 | 84.75 | 7033237 |
| 1727908800 | 85.43 | 0.16 | 0.19 | 84.79 | 85.59 | 84.49 | 8403576 |
| 1727822400 | 85.27 | 0.74 | 0.88 | 84.47 | 85.75 | 83.82 | 9111039 |
| 1727736000 | 84.53 | -0.01 | -0.01 | 84.32 | 84.95 | 84.01 | 13907430 |
| 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 |
| 1726872000 | 82.76 | 0.47 | 0.57 | 82.25 | 83.755 | 82.05 | 26081843 |
| 1726785600 | 82.29 | -1.99 | -2.36 | 83.91 | 83.91 | 81.465 | 13964195 |
| 1726699200 | 84.28 | -0.69 | -0.81 | 84.71 | 84.99 | 83.51 | 9288288 |
| 1726612800 | 84.97 | 0.33 | 0.39 | 84.79 | 85 | 84.175 | 7414637 |
| 1726526400 | 84.64 | -0.01 | -0.01 | 85.09 | 85.56 | 84.365 | 8790437 |
| 1726267200 | 84.65 | 1.19 | 1.43 | 83.9 | 84.73 | 83.5 | 6725161 |
| 1726180800 | 83.46 | 0.03 | 0.04 | 83.44 | 83.97 | 82.71 | 7856697 |
| 1726094400 | 83.43 | 1.13 | 1.37 | 82.79 | 83.565 | 81.73 | 10215948 |
| 1726008000 | 82.3 | 1.11 | 1.37 | 81.4 | 82.39 | 81.045 | 9587482 |
| 1725921600 | 81.19 | 1.21 | 1.51 | 80.19 | 81.24 | 79.26 | 6917746 |
| 1725662400 | 79.98 | -0.35 | -0.44 | 80.86 | 81.19 | 79.805 | 8237387 |
| 1725576000 | 80.33 | -0.75 | -0.93 | 81.96 | 82.14 | 80.23 | 8494739 |
| 1725489600 | 81.08 | 1.15 | 1.44 | 80.41 | 81.54 | 80.3203 | 7517263 |
| 1725403200 | 79.93 | -0.58 | -0.72 | 80.77 | 81.1798 | 79.63 | 9883645 |
| 1725057600 | 80.51 | 0.48 | 0.60 | 79.59 | 80.735 | 79.47 | 6807502 |
| 1724971200 | 80.03 | 0.62 | 0.78 | 79.61 | 80.18 | 78.705 | 5235653 |
| 1724884800 | 79.41 | -0.2 | -0.25 | 79.73 | 80.13 | 79.195 | 5461890 |
| 1724798400 | 79.61 | -1.03 | -1.28 | 80.49 | 80.6362 | 79.585 | 5085701 |
| 1724712000 | 80.64 | 0.98 | 1.23 | 80.16 | 81.07 | 79.96 | 5378482 |
| 1724452800 | 79.66 | 0.74 | 0.94 | 79.35 | 80.32 | 79.16 | 5052101 |
| 1724366400 | 78.92 | -0.72 | -0.90 | 79.68 | 79.94 | 78.46 | 8061552 |
| 1724280000 | 79.64 | 0.66 | 0.84 | 79.17 | 79.99 | 79.13 | 5125180 |
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
Premium
