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 | 3.24 | 3.8562247084 | 84.02 | 87.27 | 82 | 204688 | 84.29669078 | CS |
| 4 | 3.71 | 4.44045481747 | 83.55 | 87.27 | 77.415 | 256307 | 83.03854408 | CS |
| 12 | 19.26 | 28.3235294118 | 68 | 87.27 | 65.4 | 265266 | 78.86962958 | CS |
| 26 | 24 | 37.9386658236 | 63.26 | 87.27 | 54.11 | 281014 | 69.7818894 | CS |
| 52 | 0.82 | 0.948634891254 | 86.44 | 89.62 | 54.11 | 246791 | 70.86175663 | CS |
| 156 | 39.43 | 82.4378005436 | 47.83 | 89.62 | 41.19 | 226391 | 62.24709589 | CS |
| 260 | 43.53 | 99.5426480677 | 43.73 | 89.62 | 34.17 | 283359 | 54.91470953 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 87.26 | 1.35 | 1.57 | 85.5 | 87.4 | 85.5 | 166758 |
| 1783377600 | 85.91 | 2.18 | 2.60 | 83.34 | 86.25 | 82.0257 | 215138 |
| 1783032000 | 83.73 | 0.68 | 0.82 | 83.66 | 84.16 | 82 | 156116 |
| 1782945600 | 83.05 | -1.74 | -2.05 | 84.17 | 85.12 | 82.14 | 275500 |
| 1782859200 | 84.79 | 0.12 | 0.14 | 84.02 | 85.06 | 82.985 | 171999 |
| 1782772800 | 84.67 | 0.16 | 0.19 | 83.76 | 84.85 | 81.92 | 300502 |
| 1782513600 | 84.51 | 1.8 | 2.18 | 83.03 | 84.645 | 82.71 | 572875 |
| 1782427200 | 82.71 | -0.91 | -1.09 | 84.37 | 84.37 | 80.915 | 187412 |
| 1782340800 | 83.62 | 2.19 | 2.69 | 80.77 | 84.31 | 80.77 | 208829 |
| 1782254400 | 81.43 | 0.85 | 1.05 | 80.27 | 81.63 | 79.08 | 192078 |
| 1782168000 | 80.58 | -0.15 | -0.19 | 80.58 | 81.54 | 80.2 | 243822 |
| 1781822400 | 80.73 | 2.6 | 3.33 | 78.44 | 80.74 | 78.44 | 758649 |
| 1781736000 | 78.13 | -5.52 | -6.60 | 83.45 | 83.74 | 77.415 | 221581 |
| 1781649600 | 83.65 | -0.06 | -0.07 | 84.09 | 84.09 | 82.835 | 142982 |
| 1781563200 | 83.71 | -0.9 | -1.06 | 84.61 | 85.89 | 83.5701 | 168386 |
| 1781304000 | 84.61 | 0.36 | 0.43 | 84.81 | 85.305 | 83.68 | 192573 |
| 1781217600 | 84.25 | 0.1 | 0.12 | 84.76 | 85.6775 | 83.45 | 149917 |
| 1781131200 | 84.15 | -0.67 | -0.79 | 84.64 | 85.92 | 84.11 | 255663 |
| 1781044800 | 84.82 | 2.13 | 2.58 | 83.55 | 85.55 | 83.47 | 199274 |
| 1780958400 | 82.69 | 0.53 | 0.65 | 82.14 | 84.08 | 80.335 | 289666 |
| 1780699200 | 82.16 | -2.16 | -2.56 | 83.9 | 84.5 | 80.715 | 350469 |
| 1780612800 | 84.32 | 1.03 | 1.24 | 84.27 | 85.4 | 83.15 | 185381 |
| 1780526400 | 83.29 | -1.51 | -1.78 | 83.53 | 84.35 | 82.42 | 256074 |
| 1780440000 | 84.8 | 0.93 | 1.11 | 82.97 | 85.42 | 82.97 | 247949 |
| 1780353600 | 83.87 | 1.25 | 1.51 | 81.45 | 84.2 | 80.835 | 265252 |
| 1780094400 | 82.62 | -1.12 | -1.34 | 83 | 83.6 | 81.4625 | 240731 |
| 1780008000 | 83.74 | 0.16 | 0.19 | 83.57 | 85 | 82.615 | 200955 |
| 1779921600 | 83.58 | 4.89 | 6.21 | 80.26 | 84.48 | 80.26 | 249087 |
| 1779835200 | 78.69 | 0.53 | 0.68 | 78.41 | 80.62 | 78.07 | 315598 |
| 1779489600 | 78.16 | 2.26 | 2.98 | 76.37 | 78.19 | 76.165 | 231307 |
| 1779403200 | 75.9 | 2.21 | 3.00 | 72.67 | 76.64 | 71.8 | 359031 |
| 1779316800 | 73.69 | 0.82 | 1.13 | 73.38 | 74.545 | 70.88 | 402992 |
| 1779230400 | 72.87 | -1.19 | -1.61 | 73.52 | 75.08 | 72.505 | 382211 |
| 1779144000 | 74.06 | 0.1 | 0.14 | 73.48 | 74.97 | 72.335 | 376914 |
| 1778884800 | 73.96 | -3.88 | -4.98 | 77.42 | 77.97 | 73.75 | 404625 |
| 1778798400 | 77.84 | 1.72 | 2.26 | 76.63 | 78.725 | 76.14 | 294176 |
| 1778712000 | 76.12 | -2.46 | -3.13 | 77.77 | 79.085 | 76 | 390173 |
| 1778625600 | 78.58 | -2.24 | -2.77 | 80.43 | 80.43 | 78.42 | 245828 |
| 1778539200 | 80.82 | -0.38 | -0.47 | 81.45 | 83.305 | 80.195 | 289538 |
| 1778280000 | 81.2 | 1.07 | 1.34 | 80.8 | 81.46 | 79.98 | 271304 |
| 1778193600 | 80.13 | 1.13 | 1.43 | 79 | 81.56 | 79 | 313194 |
| 1778107200 | 79 | 0.21 | 0.27 | 80.44 | 81.57 | 79 | 314691 |
| 1778020800 | 78.79 | 3.2 | 4.23 | 76.45 | 79.76 | 76.45 | 242733 |
| 1777934400 | 75.59 | -0.84 | -1.10 | 76.55 | 77.425 | 74.4 | 325853 |
| 1777675200 | 76.43 | -2.32 | -2.95 | 78.78 | 80.59 | 74.93 | 367963 |
| 1777588800 | 78.75 | 5.44 | 7.42 | 74.76 | 81.465 | 71.1 | 456408 |
| 1777502400 | 73.31 | 0.92 | 1.27 | 73.4 | 77.27 | 73.23 | 349735 |
| 1777416000 | 72.39 | 0.81 | 1.13 | 72.05 | 73.25 | 69.81 | 209219 |
| 1777329600 | 71.58 | -0.26 | -0.36 | 71.76 | 72.74 | 70.965 | 187384 |
| 1777070400 | 71.84 | 0.62 | 0.87 | 70.76 | 72 | 69.92 | 127552 |
| 1776984000 | 71.22 | 0.2 | 0.28 | 71.25 | 71.52 | 69.99 | 180207 |
| 1776897600 | 71.02 | 0.95 | 1.36 | 70.32 | 71.06 | 69.29 | 187240 |
| 1776811200 | 70.07 | -1.71 | -2.38 | 72.1 | 72.375 | 69.14 | 158883 |
| 1776724800 | 71.78 | 1.08 | 1.53 | 70.72 | 72.36 | 69.74 | 178359 |
| 1776465600 | 70.7 | 3.33 | 4.94 | 68.31 | 71.51 | 67.43 | 164978 |
| 1776379200 | 67.37 | 1.48 | 2.25 | 66 | 67.76 | 65.4 | 161882 |
| 1776292800 | 65.89 | -2.34 | -3.43 | 67.17 | 68.24 | 65.56 | 153838 |
| 1776206400 | 68.23 | 0.16 | 0.24 | 68 | 68.34 | 66.955 | 177267 |
| 1776120000 | 68.07 | 0.01 | 0.01 | 67.34 | 68.195 | 65.87 | 181319 |
| 1775860800 | 68.06 | 0.23 | 0.34 | 67.83 | 68.31 | 66.775 | 142359 |
| 1775774400 | 67.83 | 1.87 | 2.84 | 65.569999 | 68.34 | 65.5 | 164411 |
| 1775688000 | 65.959999 | 2.46 | 3.87 | 65.39 | 66.92 | 65.08 | 186180 |
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.
