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 | -4.99 | -6.3534504711 | 78.54 | 79.19 | 71.86 | 2349679 | 75.3025476 | CS |
| 4 | 0.69 | 0.947021685424 | 72.86 | 79.77 | 71.62 | 3044809 | 76.02958533 | CS |
| 12 | -7.68 | -9.45463498707 | 81.23 | 86.42 | 60.39 | 3075684 | 72.73252677 | CS |
| 26 | -19.71 | -21.1344627922 | 93.26 | 98.56 | 60.39 | 2700110 | 77.63072682 | CS |
| 52 | 0.07 | 0.0952640174197 | 73.48 | 98.56 | 60.39 | 2353000 | 80.02043465 | CS |
| 156 | 8.07 | 12.3243738546 | 65.48 | 98.56 | 53.1 | 2660095 | 73.32900306 | CS |
| 260 | 8.07 | 12.3243738546 | 65.48 | 98.56 | 53.1 | 2660095 | 73.32900306 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 73.55 | -1.59 | -2.12 | 75.07 | 76.485 | 73.354 | 1916343 |
| 1783636800 | 75.14 | 1.96 | 2.68 | 73.59 | 75.9 | 73.46 | 2371843 |
| 1783550400 | 73.18 | -1.64 | -2.19 | 73.16 | 73.575 | 71.86 | 2027141 |
| 1783464000 | 74.82 | -3.38 | -4.32 | 78.85 | 78.85 | 74.23 | 2898889 |
| 1783377600 | 78.2 | -0.23 | -0.29 | 78.54 | 79.19 | 76.81 | 2100843 |
| 1783032000 | 78.43 | 1.26 | 1.63 | 77.93 | 78.8 | 76.79 | 1774775 |
| 1782945600 | 77.17 | -1.23 | -1.57 | 77.75 | 78.54 | 76.67 | 2849354 |
| 1782859200 | 78.4 | 0.25 | 0.32 | 77.1 | 78.775 | 76.65 | 1813372 |
| 1782772800 | 78.15 | 0.21 | 0.27 | 77.61 | 78.455 | 76.37 | 2737670 |
| 1782513600 | 77.94 | -0.65 | -0.83 | 78 | 79.77 | 77.66 | 8568606 |
| 1782427200 | 78.59 | 2.07 | 2.71 | 77.41 | 79.22 | 77.12 | 3860812 |
| 1782340800 | 76.52 | 2.67 | 3.62 | 74.76 | 78.73 | 74.76 | 3681863 |
| 1782254400 | 73.85 | 0.89 | 1.22 | 72.86 | 74.695 | 72.02 | 2143481 |
| 1782168000 | 72.96 | -2.14 | -2.85 | 74.29 | 74.66 | 72.93 | 2152829 |
| 1781822400 | 75.1 | 1.03 | 1.39 | 75.31 | 77.28 | 74.98 | 3910106 |
| 1781736000 | 74.07 | -0.9 | -1.20 | 73.85 | 77.18 | 73.51 | 2765804 |
| 1781649600 | 74.97 | 0.71 | 0.96 | 74.92 | 75.84 | 74.075 | 2658606 |
| 1781563200 | 74.26 | 2.01 | 2.78 | 74.945 | 78.39 | 73.8 | 4399562 |
| 1781304000 | 72.25 | -0.07 | -0.10 | 72.86 | 73.44 | 71.62 | 2091010 |
| 1781217600 | 72.32 | 3.87 | 5.65 | 68.55 | 72.5906 | 68.2075 | 3201630 |
| 1781131200 | 68.45 | -2.51 | -3.54 | 69.9 | 70.65 | 68.39 | 2502376 |
| 1781044800 | 70.96 | 3.15 | 4.65 | 68 | 71.37 | 67.81 | 2603384 |
| 1780958400 | 67.81 | -0.2 | -0.29 | 67.49 | 68.99 | 66.775 | 2108716 |
| 1780699200 | 68.01 | -1.62 | -2.33 | 69.21 | 70.11 | 67.58 | 2671509 |
| 1780612800 | 69.63 | 2.22 | 3.29 | 69.54 | 70.82 | 68.29 | 3108417 |
| 1780526400 | 67.41 | -0.57 | -0.84 | 67.28 | 68.155 | 66.3 | 2246840 |
| 1780440000 | 67.98 | -0.78 | -1.13 | 68.99 | 69.57 | 67.28 | 1808223 |
| 1780353600 | 68.76 | -2.05 | -2.90 | 69.65 | 70.92 | 67.59 | 2394592 |
| 1780094400 | 70.81 | -0.55 | -0.77 | 71.1 | 72.73 | 70.65 | 3504659 |
| 1780008000 | 71.36 | 1.17 | 1.67 | 69.47 | 71.89 | 68.6401 | 2760945 |
| 1779921600 | 70.19 | 0.4 | 0.57 | 70.5 | 73.22 | 69.5901 | 5147742 |
| 1779835200 | 69.79 | 2.9 | 4.34 | 68 | 69.99 | 67.335 | 3515411 |
| 1779489600 | 66.89 | -0.37 | -0.55 | 67.4 | 67.83 | 66.48 | 2461876 |
| 1779403200 | 67.26 | 1.57 | 2.39 | 63.9 | 67.34 | 62.815 | 5597332 |
| 1779316800 | 65.69 | 4.2 | 6.83 | 61.91 | 66.099999 | 60.39 | 5038288 |
| 1779230400 | 61.49 | -0.76 | -1.22 | 62.44 | 63.82 | 61 | 4214638 |
| 1779144000 | 62.25 | -0.43 | -0.69 | 63.1 | 64.04 | 62.045 | 2348171 |
| 1778884800 | 62.68 | -1.81 | -2.81 | 63.86 | 64.203 | 62.35 | 2549490 |
| 1778798400 | 64.489999 | 0.5 | 0.78 | 64.58 | 65.58 | 63.99 | 2463790 |
| 1778712000 | 63.99 | -1.56 | -2.38 | 65.06 | 66.48 | 63.94 | 2527159 |
| 1778625600 | 65.55 | -1.01 | -1.52 | 66.33 | 67 | 64.81 | 3140234 |
| 1778539200 | 66.56 | -2.75 | -3.97 | 71.72 | 71.72 | 66.4 | 4237397 |
| 1778280000 | 69.31 | -1.36 | -1.92 | 71.06 | 71.61 | 68.63 | 2795050 |
| 1778193600 | 70.67 | -7.95 | -10.11 | 78.69 | 79.28 | 70.1301 | 7272866 |
| 1778107200 | 78.62 | 4.12 | 5.53 | 76.98 | 79.6 | 76.66 | 5395010 |
| 1778020800 | 74.5 | 1.4 | 1.92 | 73.94 | 75.37 | 73.26 | 2863133 |
| 1777934400 | 73.1 | -2.48 | -3.28 | 75.94 | 75.94 | 72.87 | 2739620 |
| 1777675200 | 75.58 | -0.28 | -0.37 | 76.25 | 76.58 | 74.97 | 1966245 |
| 1777588800 | 75.86 | 0.68 | 0.90 | 75.7 | 77.075 | 75.03 | 1943361 |
| 1777502400 | 75.18 | -2.27 | -2.93 | 77 | 78 | 74.41 | 2665723 |
| 1777416000 | 77.45 | -2.09 | -2.63 | 79.77 | 80.095 | 76.825 | 2785191 |
| 1777329600 | 79.54 | 0.48 | 0.61 | 78.98 | 80.42 | 78.21 | 3246359 |
| 1777070400 | 79.06 | -0.38 | -0.48 | 79.02 | 79.86 | 77.92 | 2224633 |
| 1776984000 | 79.44 | -0.24 | -0.30 | 79.53 | 80.62 | 77.905 | 2155053 |
| 1776897600 | 79.68 | -2.27 | -2.77 | 82.76 | 82.76 | 79.32 | 2263743 |
| 1776811200 | 81.95 | -2.59 | -3.06 | 85.08 | 85.805 | 81.77 | 2259986 |
| 1776724800 | 84.54 | -0.47 | -0.55 | 84.28 | 85.16 | 83.694 | 1888675 |
| 1776465600 | 85.01 | 5.81 | 7.34 | 81.23 | 86.42 | 80.28 | 3889981 |
| 1776379200 | 79.2 | -1.31 | -1.63 | 80.78 | 81.78 | 79.15 | 1858684 |
| 1776292800 | 80.51 | -1.33 | -1.63 | 81.41 | 83.105 | 80.29 | 2612805 |
| 1776206400 | 81.84 | 1.96 | 2.45 | 79.8 | 84.31 | 79.37 | 6120138 |
| 1776120000 | 79.88 | 1.82 | 2.33 | 76.43 | 80.975 | 76.17 | 5682949 |
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.
