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 | 1.03 | 1.49275362319 | 69 | 70.05 | 67.3 | 438815 | 68.70615871 | CS |
| 4 | -4.01 | -5.41599135602 | 74.04 | 76.24 | 66.94 | 559598 | 70.33565908 | CS |
| 12 | -17.4 | -19.9016355942 | 87.43 | 93.62 | 66.94 | 422432 | 77.53186191 | CS |
| 26 | -24.96 | -26.2764501526 | 94.99 | 103.87 | 66.94 | 379965 | 84.68280942 | CS |
| 52 | -37.82 | -35.0672229949 | 107.85 | 114.515 | 66.94 | 291572 | 91.68647501 | CS |
| 156 | 5.05 | 7.77162203755 | 64.98 | 114.515 | 59.55 | 183500 | 87.10695387 | CS |
| 260 | 25.21 | 56.2472110665 | 44.82 | 114.515 | 40.92 | 140588 | 79.23898637 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 70.03 | 2.41 | 3.56 | 68.05 | 70.265 | 68.03 | 415399 |
| 1782945600 | 67.62 | -1.29 | -1.87 | 69.61 | 69.75 | 67.3 | 226082 |
| 1782859200 | 68.91 | -0.1 | -0.14 | 68.65 | 68.93 | 67.96 | 690939 |
| 1782772800 | 69.01 | -0.43 | -0.62 | 69.83 | 69.895 | 68.555 | 443909 |
| 1782513600 | 69.44 | 1.47 | 2.16 | 68.04 | 69.7066 | 68.02 | 396714 |
| 1782427200 | 67.97 | -1.48 | -2.13 | 69 | 69.68 | 67.775 | 436432 |
| 1782340800 | 69.45 | 1.35 | 1.98 | 68.21 | 70.5 | 67.945 | 1014954 |
| 1782254400 | 68.1 | -0.4 | -0.58 | 67.54 | 68.89 | 67.54 | 1120081 |
| 1782168000 | 68.5 | 0.81 | 1.20 | 67.08 | 68.875 | 66.94 | 714431 |
| 1781822400 | 67.69 | -2.05 | -2.94 | 69.46 | 69.96 | 67.14 | 786739 |
| 1781736000 | 69.74 | -1.91 | -2.67 | 71.65 | 71.845 | 69.47 | 449704 |
| 1781649600 | 71.65 | 0.4 | 0.56 | 71.3 | 72.37 | 70.76 | 705825 |
| 1781563200 | 71.25 | -1.01 | -1.40 | 73.13 | 73.49 | 71.12 | 222608 |
| 1781304000 | 72.26 | 0.24 | 0.33 | 72.61 | 73 | 70.85 | 457993 |
| 1781217600 | 72.02 | 0.68 | 0.95 | 71.42 | 72.16 | 70.84 | 547482 |
| 1781131200 | 71.34 | -2.55 | -3.45 | 73.36 | 73.89 | 71.33 | 498417 |
| 1781044800 | 73.89 | 0.44 | 0.60 | 74 | 75.61 | 72.58 | 359257 |
| 1780958400 | 73.45 | -0.43 | -0.58 | 74.315 | 74.65 | 73.16 | 752515 |
| 1780699200 | 73.88 | -1.4 | -1.86 | 75.72 | 75.72 | 73.73 | 294789 |
| 1780612800 | 75.28 | 1.72 | 2.34 | 74.04 | 76.24 | 73.69 | 513348 |
| 1780526400 | 73.56 | -1.28 | -1.71 | 74.6 | 74.8961 | 73.355 | 354211 |
| 1780440000 | 74.84 | -1.53 | -2.00 | 75.82 | 76.765 | 74.625 | 380436 |
| 1780353600 | 76.37 | 0.82 | 1.09 | 75.05 | 77.59 | 74.06 | 487989 |
| 1780094400 | 75.55 | -0.11 | -0.15 | 75.6 | 76.55 | 74.8 | 271668 |
| 1780008000 | 75.66 | 0.19 | 0.25 | 75 | 77.06 | 74.61 | 341051 |
| 1779921600 | 75.47 | -1.49 | -1.94 | 76.78 | 77.66 | 75.47 | 370165 |
| 1779835200 | 76.96 | 0.42 | 0.55 | 76.68 | 77.78 | 76.1 | 416974 |
| 1779489600 | 76.54 | 0.37 | 0.49 | 76.29 | 77.06 | 75.99 | 274513 |
| 1779403200 | 76.17 | 1.28 | 1.71 | 75.46 | 76.52 | 73.63 | 429961 |
| 1779316800 | 74.89 | -2 | -2.60 | 77.14 | 77.14 | 74.58 | 478601 |
| 1779230400 | 76.89 | -0.4 | -0.52 | 76.95 | 78.79 | 75.95 | 493043 |
| 1779144000 | 77.29 | 0.02 | 0.03 | 76.74 | 78.1 | 76.41 | 242392 |
| 1778884800 | 77.27 | 4.5 | 6.18 | 73.71 | 77.4 | 73.01 | 603528 |
| 1778798400 | 72.77 | -5.16 | -6.62 | 79.91 | 80.545 | 72.46 | 775076 |
| 1778712000 | 77.93 | -5.38 | -6.46 | 83.44 | 83.44 | 77.41 | 711131 |
| 1778625600 | 83.31 | -2.61 | -3.04 | 86.02 | 86.02 | 82.56 | 462391 |
| 1778539200 | 85.92 | -1.49 | -1.70 | 87 | 87.3 | 85.7 | 240425 |
| 1778280000 | 87.41 | -3.73 | -4.09 | 90.99 | 91.2 | 87.26 | 270025 |
| 1778193600 | 91.14 | -0.96 | -1.04 | 92.27 | 92.98 | 90.89 | 354030 |
| 1778107200 | 92.1 | -0.07 | -0.08 | 92.61 | 93.62 | 91.4 | 407865 |
| 1778020800 | 92.17 | 1.21 | 1.33 | 92.03 | 92.27 | 90.4 | 261736 |
| 1777934400 | 90.96 | -0.5 | -0.55 | 90.55 | 92.0392 | 90.55 | 215956 |
| 1777675200 | 91.46 | 0.16 | 0.18 | 92 | 92.415 | 91.04 | 337954 |
| 1777588800 | 91.3 | 1.84 | 2.06 | 89.72 | 91.39 | 88.94 | 289504 |
| 1777502400 | 89.46 | -0.44 | -0.49 | 89.79 | 90.285 | 88.32 | 261192 |
| 1777416000 | 89.9 | -0.99 | -1.09 | 89.99 | 91 | 89.66 | 149783 |
| 1777329600 | 90.89 | 1.56 | 1.75 | 89.02 | 91.12 | 89.02 | 555487 |
| 1777070400 | 89.33 | 0.04 | 0.04 | 89.56 | 89.585 | 88.57 | 181654 |
| 1776984000 | 89.29 | -0.77 | -0.85 | 90.21 | 90.21 | 88.29 | 290030 |
| 1776897600 | 90.06 | -0.24 | -0.27 | 91.28 | 91.32 | 89.44 | 336380 |
| 1776811200 | 90.3 | -1.64 | -1.78 | 91.99 | 92.26 | 89.94 | 380829 |
| 1776724800 | 91.94 | 0.74 | 0.81 | 91.06 | 92.61 | 90.6 | 341875 |
| 1776465600 | 91.2 | 1.93 | 2.16 | 90.28 | 91.78 | 90.18 | 297600 |
| 1776379200 | 89.27 | -1.65 | -1.81 | 90.63 | 91.95 | 89.26 | 269469 |
| 1776292800 | 90.92 | 1.19 | 1.33 | 89.95 | 91.77 | 89.43 | 291966 |
| 1776206400 | 89.73 | 1.45 | 1.64 | 88.63 | 89.81 | 88.37 | 248002 |
| 1776120000 | 88.28 | 1.82 | 2.11 | 85.88 | 88.365 | 85.88 | 290250 |
| 1775860800 | 86.46 | -1.44 | -1.64 | 88.22 | 88.22 | 85.64 | 163343 |
| 1775774400 | 87.9 | 0.15 | 0.17 | 87.43 | 88.34 | 86.53 | 340040 |
| 1775688000 | 87.75 | 1.44 | 1.67 | 89.85 | 90.16 | 86.52 | 766078 |
| 1775601600 | 86.31 | -1.79 | -2.03 | 87.63 | 87.63 | 85.5775 | 465138 |
| 1775515200 | 88.1 | 1.08 | 1.24 | 86.7 | 88.15 | 86.645 | 288631 |
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.
