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 | 5.343 | 7.26247111594 | 73.57 | 78.913 | 72.3 | 1739095 | 75.44666282 | CS |
| 4 | 9.133 | 13.0882774434 | 69.78 | 78.913 | 69.23 | 1985987 | 73.24055232 | CS |
| 12 | -4.167 | -5.01564756861 | 83.08 | 88.665 | 68.41 | 1525140 | 76.82514622 | CS |
| 26 | 1.303 | 1.6789073573 | 77.61 | 88.665 | 68.41 | 1321136 | 78.6787175 | CS |
| 52 | -3.177 | -3.8701425265 | 82.09 | 88.665 | 68.41 | 1136065 | 79.14573309 | CS |
| 156 | 14.813 | 23.1092043682 | 64.1 | 89.37 | 52.89 | 1039347 | 75.01011077 | CS |
| 260 | 24.693 | 45.5422353375 | 54.22 | 89.37 | 52.89 | 1004294 | 71.48434698 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 78.56 | 1.81 | 2.36 | 77.05 | 78.62 | 76.7601 | 1309878 |
| 1782945600 | 76.75 | 0.79 | 1.04 | 76.35 | 78.07 | 76.35 | 1187873 |
| 1782859200 | 75.96 | -0.58 | -0.76 | 76.27 | 76.68 | 75.21 | 1037984 |
| 1782772800 | 76.54 | 0.76 | 1.00 | 75.69 | 76.59 | 75.06 | 1301526 |
| 1782513600 | 75.78 | 3.1 | 4.27 | 73.22 | 76.13 | 72.82 | 3482039 |
| 1782427200 | 72.68 | -1.36 | -1.84 | 73.57 | 74.24 | 72.3 | 1686051 |
| 1782340800 | 74.04 | 0.14 | 0.19 | 73.83 | 74.54 | 73.43 | 1315925 |
| 1782254400 | 73.9 | 0.74 | 1.01 | 73.91 | 74.21 | 72.8 | 1863065 |
| 1782168000 | 73.16 | 0.54 | 0.74 | 72.01 | 73.82 | 71.66 | 1467467 |
| 1781822400 | 72.62 | 0.05 | 0.07 | 72.14 | 72.96 | 71.91 | 2268480 |
| 1781736000 | 72.57 | -2.01 | -2.70 | 73.95 | 74.42 | 72.44 | 1858494 |
| 1781649600 | 74.58 | 0.62 | 0.84 | 74.86 | 75.06 | 73.94 | 1171145 |
| 1781563200 | 73.96 | -2.96 | -3.85 | 76.03 | 76.43 | 73.91 | 1711945 |
| 1781304000 | 76.92 | 3.2 | 4.34 | 74.4 | 78.04 | 73.685 | 2095777 |
| 1781217600 | 73.72 | -0.12 | -0.16 | 73.93 | 74.025 | 71.91 | 2238843 |
| 1781131200 | 73.84 | 1.95 | 2.71 | 72.66 | 74.5 | 72.02 | 2319873 |
| 1781044800 | 71.89 | 0.6 | 0.84 | 71.07 | 71.9 | 70.5932 | 1369684 |
| 1780958400 | 71.29 | 1.61 | 2.31 | 69.57 | 71.35 | 69.23 | 1910925 |
| 1780699200 | 69.68 | -0.13 | -0.19 | 70.33 | 71.395 | 69.55 | 4184890 |
| 1780612800 | 69.81 | 1.04 | 1.51 | 69.78 | 70.98 | 69.29 | 3261758 |
| 1780526400 | 68.77 | -2.24 | -3.15 | 70.92 | 71.107 | 68.41 | 2748193 |
| 1780440000 | 71.01 | -2.12 | -2.90 | 72.67 | 73.215 | 70.9 | 1661225 |
| 1780353600 | 73.13 | -2.06 | -2.74 | 75.06 | 75.36 | 73.04 | 1325268 |
| 1780094400 | 75.19 | -1.1 | -1.44 | 76.02 | 76.5 | 75.12 | 1154648 |
| 1780008000 | 76.29 | -0.71 | -0.92 | 76.91 | 77.62 | 76.135 | 1278601 |
| 1779921600 | 77 | 0.34 | 0.44 | 76.64 | 77.37 | 76.46 | 1264292 |
| 1779835200 | 76.66 | -0.73 | -0.94 | 77.2 | 77.2 | 76.004 | 1450113 |
| 1779489600 | 77.39 | 0.66 | 0.86 | 76.91 | 77.47 | 76.005 | 1263509 |
| 1779403200 | 76.73 | -0.81 | -1.04 | 77 | 77.355 | 75.52 | 994545 |
| 1779316800 | 77.54 | -0.32 | -0.41 | 77.44 | 77.87 | 76.32 | 719014 |
| 1779230400 | 77.86 | -0.94 | -1.19 | 78.84 | 79.7 | 77.71 | 1139061 |
| 1779144000 | 78.8 | 1.06 | 1.36 | 78.03 | 79.29 | 78.03 | 837043 |
| 1778884800 | 77.74 | -0.54 | -0.69 | 78.8 | 78.9799 | 77.07 | 1025942 |
| 1778798400 | 78.28 | 0.83 | 1.07 | 77.53 | 78.32 | 77.18 | 817516 |
| 1778712000 | 77.45 | -0.23 | -0.30 | 77.51 | 77.985 | 76.71 | 1324459 |
| 1778625600 | 77.68 | 0.3 | 0.39 | 77.98 | 78.39 | 76.43 | 1466239 |
| 1778539200 | 77.38 | -0.34 | -0.44 | 78.21 | 78.31 | 76.96 | 862848 |
| 1778280000 | 77.72 | -0.76 | -0.97 | 78.73 | 79.1999 | 77.55 | 1092622 |
| 1778193600 | 78.48 | 0.04 | 0.05 | 77.93 | 79.2 | 76.77 | 1498886 |
| 1778107200 | 78.44 | -1.05 | -1.32 | 80.04 | 80.69 | 77.885 | 1612053 |
| 1778020800 | 79.49 | 0.83 | 1.06 | 78.11 | 80.41 | 77.15 | 2173257 |
| 1777934400 | 78.66 | -1.12 | -1.40 | 80.51 | 80.7175 | 78.5 | 1572227 |
| 1777675200 | 79.78 | -1.25 | -1.54 | 80.81 | 82.5 | 78.46 | 1767493 |
| 1777588800 | 81.03 | -5.36 | -6.20 | 86.66 | 86.92 | 80.925 | 1820143 |
| 1777502400 | 86.39 | 0.04 | 0.05 | 86.55 | 86.665 | 84.75 | 1517382 |
| 1777416000 | 86.35 | 0.05 | 0.06 | 87.01 | 87.53 | 85.93 | 1406879 |
| 1777329600 | 86.3 | -1.43 | -1.63 | 88.02 | 88.665 | 86.28 | 1472675 |
| 1777070400 | 87.73 | 1.36 | 1.57 | 86.74 | 88.395 | 86.05 | 1765498 |
| 1776984000 | 86.37 | 1.74 | 2.06 | 84.95 | 86.415 | 84.74 | 1818549 |
| 1776897600 | 84.63 | 0.92 | 1.10 | 83.89 | 85.08 | 82.84 | 1631319 |
| 1776811200 | 83.71 | 0.3 | 0.36 | 83.48 | 83.92 | 82.4 | 983430 |
| 1776724800 | 83.41 | 0.43 | 0.52 | 82.96 | 83.88 | 82.705 | 798020 |
| 1776465600 | 82.98 | -0.05 | -0.06 | 82.9 | 83.255 | 82.26 | 1141648 |
| 1776379200 | 83.03 | 2.45 | 3.04 | 80.86 | 83.16 | 80.52 | 1238910 |
| 1776292800 | 80.58 | -1.52 | -1.85 | 81.8 | 82.04 | 80.25 | 1286284 |
| 1776206400 | 82.1 | -0.19 | -0.23 | 81.76 | 82.275 | 81.29 | 705771 |
| 1776120000 | 82.29 | 0.74 | 0.91 | 81.5 | 82.3 | 80.77 | 638960 |
| 1775860800 | 81.55 | -1.85 | -2.22 | 83.13 | 83.45 | 81.36 | 674355 |
| 1775774400 | 83.4 | -0.06 | -0.07 | 83.08 | 84.14 | 83.055 | 775523 |
| 1775688000 | 83.46 | 0.5 | 0.60 | 82.8 | 83.79 | 82.35 | 1096179 |
| 1775601600 | 82.96 | 0.36 | 0.44 | 82.56 | 83.21 | 81.735 | 876536 |
| 1775515200 | 82.6 | -2.17 | -2.56 | 84.36 | 84.36 | 82.36 | 978276 |
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.
