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 | -0.97 | -1.27816576624 | 75.89 | 81.1699 | 69.57 | 12326660 | 76.04091225 | CS |
| 4 | 4.86 | 6.93691121896 | 70.06 | 81.42 | 66.99 | 14024335 | 74.98607218 | CS |
| 12 | 42.18 | 128.833231521 | 32.74 | 81.42 | 32.63 | 12433865 | 61.11318915 | CS |
| 26 | 48.76 | 186.391437309 | 26.16 | 81.42 | 25.895 | 10109565 | 48.32759885 | CS |
| 52 | 45.31 | 153.022627491 | 29.61 | 81.42 | 21.11 | 8305306 | 39.77682398 | CS |
| 156 | 27.72 | 58.7288135593 | 47.2 | 81.42 | 17.25 | 5908497 | 36.13455402 | CS |
| 260 | 38.09 | 103.421124084 | 36.83 | 81.42 | 17.25 | 4864270 | 37.5024256 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340800 | 71.84 | -0.59 | -0.81 | 71.805 | 72.86 | 69.57 | 7247579 |
| 1782254400 | 72.43 | -7.48 | -9.36 | 72 | 74.06 | 71.68 | 14120232 |
| 1782168000 | 79.91 | 1.52 | 1.94 | 80.11 | 81.1699 | 79.05 | 10396448 |
| 1781822400 | 78.39 | 5.03 | 6.86 | 75.89 | 78.54 | 75.61 | 17542381 |
| 1781736000 | 73.36 | -1.19 | -1.60 | 76.4 | 76.54 | 73.275 | 11336509 |
| 1781649600 | 74.55 | -4.4 | -5.57 | 77.44 | 78.565 | 74.39 | 12646412 |
| 1781563200 | 78.95 | 1.65 | 2.13 | 80.12 | 80.43 | 78.64 | 10449020 |
| 1781304000 | 77.3 | -0.82 | -1.05 | 76.495 | 78.755 | 76.31 | 11432837 |
| 1781217600 | 78.12 | 7.38 | 10.43 | 74.03 | 78.255 | 73.155 | 17990732 |
| 1781131200 | 70.74 | -2.58 | -3.52 | 72.36 | 74.2 | 70.0185 | 17254525 |
| 1781044800 | 73.32 | -1.69 | -2.25 | 75.815 | 76.31 | 67.73 | 24157069 |
| 1780958400 | 75.01 | 4.29 | 6.07 | 74.74 | 76.66 | 74.215 | 13171813 |
| 1780699200 | 70.72 | -7.64 | -9.75 | 73.68 | 74.49 | 69.415 | 20055703 |
| 1780612800 | 78.36 | -1.35 | -1.69 | 75 | 78.6379 | 74.71 | 13622980 |
| 1780526400 | 79.71 | 0.2 | 0.25 | 80.295 | 81.42 | 78.09 | 15314740 |
| 1780440000 | 79.51 | 10.49 | 15.20 | 76.37 | 80.585 | 75.61 | 20767196 |
| 1780353600 | 69.02 | -0.29 | -0.42 | 68.68 | 69.43 | 66.989999 | 9912012 |
| 1780094400 | 69.31 | -0.14 | -0.20 | 70.27 | 70.92 | 68.04 | 8960113 |
| 1780008000 | 69.45 | 1.7 | 2.51 | 70.06 | 70.2 | 67.46 | 10084068 |
| 1779921600 | 67.75 | -2.94 | -4.16 | 70.53 | 70.77 | 66.129999 | 13393435 |
| 1779835200 | 70.69 | 3.83 | 5.73 | 69.745 | 71.07 | 69.1441 | 15492968 |
| 1779489600 | 66.86 | 1.2 | 1.83 | 66.5 | 68.14 | 66.175 | 7677529 |
| 1779403200 | 65.66 | 0.73 | 1.12 | 64.5 | 65.989999 | 63.82 | 7618401 |
| 1779316800 | 64.93 | 3.7 | 6.04 | 63.77 | 65.06 | 63.19 | 10867928 |
| 1779230400 | 61.23 | 0.27 | 0.44 | 59.975 | 62.4 | 59.075 | 10717519 |
| 1779144000 | 60.96 | -0.45 | -0.73 | 63.2 | 63.34 | 59.715 | 13900200 |
| 1778884800 | 61.41 | -2.97 | -4.61 | 60.62 | 62.21 | 59.935 | 9396529 |
| 1778798400 | 64.379999 | 0.99 | 1.56 | 63.38 | 65.31 | 63.06 | 11775066 |
| 1778712000 | 63.39 | 5.46 | 9.43 | 61.24 | 63.73 | 60.34 | 16855933 |
| 1778625600 | 57.93 | -2.19 | -3.64 | 58.44 | 58.77 | 55.6 | 10836772 |
| 1778539200 | 60.12 | 0.95 | 1.61 | 59.05 | 60.2 | 58.365 | 10760531 |
| 1778280000 | 59.17 | 3.27 | 5.85 | 56.72 | 59.4 | 56.7 | 11473222 |
| 1778193600 | 55.9 | -2.05 | -3.54 | 57.74 | 57.89 | 55.2 | 10742932 |
| 1778107200 | 57.95 | 0.77 | 1.35 | 56.98 | 58.01 | 55.56 | 12039529 |
| 1778020800 | 57.18 | 2.05 | 3.72 | 55.98 | 57.67 | 55.78 | 12581807 |
| 1777934400 | 55.13 | -0.62 | -1.11 | 56.32 | 56.52 | 54.61 | 11054368 |
| 1777675200 | 55.75 | 0.61 | 1.11 | 54.74 | 56.42 | 54.35 | 8395297 |
| 1777588800 | 55.14 | 2.47 | 4.69 | 52.95 | 55.305 | 52.445 | 15346149 |
| 1777502400 | 52.67 | 2.86 | 5.74 | 51.66 | 53.26 | 51.38 | 17340211 |
| 1777416000 | 49.81 | -0.75 | -1.48 | 50.185 | 50.59 | 48.965 | 10089698 |
| 1777329600 | 50.56 | 0.09 | 0.18 | 50.19 | 50.815 | 49.39 | 10658220 |
| 1777070400 | 50.47 | 0.76 | 1.53 | 51.59 | 51.6 | 49.77 | 13617315 |
| 1776984000 | 49.71 | 4.85 | 10.81 | 48.13 | 51.4 | 48.095 | 25598610 |
| 1776897600 | 44.86 | 0.56 | 1.26 | 44.69 | 44.98 | 43.89 | 16925158 |
| 1776811200 | 44.3 | -0.16 | -0.36 | 44.71 | 45.105 | 43.86 | 9124779 |
| 1776724800 | 44.46 | 0.24 | 0.54 | 44.2 | 44.78 | 43.76 | 12188286 |
| 1776465600 | 44.22 | 2.65 | 6.37 | 43.21 | 44.64 | 43.0498 | 20472637 |
| 1776379200 | 41.57 | 0.89 | 2.19 | 40.56 | 41.75 | 40.29 | 12228854 |
| 1776292800 | 40.68 | -0.22 | -0.54 | 40.71 | 40.84 | 40 | 6490636 |
| 1776206400 | 40.9 | 0.58 | 1.44 | 40.9 | 41.435 | 40.44 | 7521284 |
| 1776120000 | 40.32 | 0.84 | 2.13 | 39.67 | 40.405 | 39.4 | 4927162 |
| 1775860800 | 39.48 | 0.34 | 0.87 | 39.6 | 40.04 | 39.395 | 7546657 |
| 1775774400 | 39.14 | 1.16 | 3.05 | 38.2 | 39.28 | 38.07 | 9136350 |
| 1775688000 | 37.98 | 2.3 | 6.45 | 38.05 | 38.15 | 37.255 | 10037513 |
| 1775601600 | 35.68 | 0.24 | 0.68 | 35.7 | 35.9 | 34.81 | 10379484 |
| 1775515200 | 35.44 | 1.12 | 3.26 | 34.54 | 36.45 | 34.52 | 10242871 |
| 1775169600 | 34.32 | -0.2 | -0.58 | 32.74 | 34.39 | 32.63 | 6816093 |
| 1775083200 | 34.52 | -0.03 | -0.09 | 34.51 | 34.995 | 34.35 | 8863592 |
| 1774996800 | 34.55 | 3.23 | 10.31 | 32.494999 | 34.57 | 32.35 | 10984620 |
| 1774910400 | 31.32 | -1.22 | -3.75 | 32.955 | 33.159999 | 31.115 | 8749304 |
| 1774651200 | 32.54 | -0.37 | -1.12 | 32.439999 | 32.93 | 32.189999 | 8050342 |
| 1774564800 | 32.909999 | -0.51 | -1.53 | 33.21 | 34.0899 | 32.78 | 11455193 |
| 1774478400 | 33.42 | 1.47 | 4.60 | 32.85 | 33.72 | 32.77 | 7764249 |
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.
