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 | 6.1 | 8.33105708823 | 73.22 | 79.68 | 72.11 | 873046 | 76.37982023 | CS |
| 4 | 0.94 | 1.19928553202 | 78.38 | 83.3099 | 68 | 1081526 | 75.49952008 | CS |
| 12 | 4.83 | 6.48409182441 | 74.49 | 87.39 | 68 | 1003561 | 78.79582527 | CS |
| 26 | 23.05 | 40.9632130798 | 56.27 | 87.39 | 56.23 | 1102963 | 73.95023343 | CS |
| 52 | 34.02 | 75.0993377483 | 45.3 | 87.39 | 42.2 | 1046539 | 64.17303076 | CS |
| 156 | 34.43 | 76.6985965694 | 44.89 | 87.39 | 30.63 | 1004257 | 59.36503273 | CS |
| 260 | 59.86 | 307.605344296 | 19.46 | 87.39 | 11.02 | 1060681 | 49.28374572 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 79.32 | 3.07 | 4.03 | 76.53 | 79.68 | 76.53 | 1043224 |
| 1783636800 | 76.25 | -1.08 | -1.40 | 76.93 | 77.26 | 73.68 | 1205599 |
| 1783550400 | 77.33 | 3.01 | 4.05 | 75.13 | 77.73 | 74.71 | 657698 |
| 1783464000 | 74.32 | 0.65 | 0.88 | 72.82 | 74.79 | 72.82 | 641782 |
| 1783377600 | 73.67 | 0.66 | 0.90 | 73.22 | 75.87 | 72.11 | 816929 |
| 1783032000 | 73.01 | 3.48 | 5.01 | 71.9 | 74.0799 | 71.46 | 1784002 |
| 1782945600 | 69.53 | 0.27 | 0.39 | 69.5 | 70.07 | 68.5 | 1113874 |
| 1782859200 | 69.26 | -0.83 | -1.18 | 69.16 | 70.39 | 68 | 1471699 |
| 1782772800 | 70.09 | -2.49 | -3.43 | 72.58 | 73.485 | 69.72 | 1102595 |
| 1782513600 | 72.58 | -2.88 | -3.82 | 74.5 | 75.46 | 71.4 | 2193855 |
| 1782427200 | 75.46 | -2.93 | -3.74 | 77.64 | 78.75 | 74.94 | 1129757 |
| 1782340800 | 78.39 | -3.31 | -4.05 | 80.67 | 81.01 | 77.93 | 841741 |
| 1782254400 | 81.7 | -0.75 | -0.91 | 82.06 | 82.435 | 81.125 | 1280384 |
| 1782168000 | 82.45 | 1.87 | 2.32 | 81.1 | 83.3099 | 81.1 | 1007756 |
| 1781822400 | 80.58 | 2.54 | 3.25 | 78.2 | 80.65 | 76.2301 | 1000746 |
| 1781736000 | 78.04 | -0.48 | -0.61 | 78.19 | 79.43 | 77.4974 | 775795 |
| 1781649600 | 78.52 | -0.23 | -0.29 | 79.13 | 79.5 | 77.31 | 598353 |
| 1781563200 | 78.75 | -0.3 | -0.38 | 78.38 | 79 | 76.45 | 801682 |
| 1781304000 | 79.05 | 2.88 | 3.78 | 76.25 | 79.095 | 75.81 | 518989 |
| 1781217600 | 76.17 | -0.29 | -0.38 | 77.5 | 78.85 | 76 | 552816 |
| 1781131200 | 76.46 | 0.25 | 0.33 | 76.49 | 77.27 | 75.61 | 516498 |
| 1781044800 | 76.21 | 0.09 | 0.12 | 76.56 | 77 | 75.81 | 434353 |
| 1780958400 | 76.12 | 0.16 | 0.21 | 77.2 | 77.81 | 75.36 | 567551 |
| 1780699200 | 75.96 | 0.88 | 1.17 | 74.91 | 77.2 | 74.67 | 437120 |
| 1780612800 | 75.08 | -0.47 | -0.62 | 75.45 | 76.205 | 74.705 | 512355 |
| 1780526400 | 75.55 | 0.51 | 0.68 | 75.19 | 76.04 | 74.56 | 627540 |
| 1780440000 | 75.04 | -1.35 | -1.77 | 76.01 | 76.36 | 74.48 | 493746 |
| 1780353600 | 76.39 | 1.88 | 2.52 | 74.5 | 76.89 | 73.89 | 919538 |
| 1780094400 | 74.51 | -0.09 | -0.12 | 73.23 | 74.57 | 72.778 | 904092 |
| 1780008000 | 74.6 | -3.1 | -3.99 | 77.09 | 77.09 | 73.63 | 1126439 |
| 1779921600 | 77.7 | -2.65 | -3.30 | 79.14 | 79.8485 | 77.3 | 1070023 |
| 1779835200 | 80.35 | 0.14 | 0.17 | 79.34 | 81.46 | 78.48 | 754643 |
| 1779489600 | 80.21 | -0.4 | -0.50 | 80.55 | 80.8 | 78.0801 | 700774 |
| 1779403200 | 80.61 | -1.07 | -1.31 | 81.81 | 82.5 | 79.71 | 915059 |
| 1779316800 | 81.68 | 1.21 | 1.50 | 80.89 | 82.5 | 80.41 | 2128445 |
| 1779230400 | 80.47 | -1.4 | -1.71 | 81.11 | 82 | 80.2 | 729298 |
| 1779144000 | 81.87 | -0.25 | -0.30 | 81.45 | 83.98 | 80.61 | 793367 |
| 1778884800 | 82.12 | -0.6 | -0.73 | 81.51 | 83 | 80.8 | 558241 |
| 1778798400 | 82.72 | 0.59 | 0.72 | 82.16 | 83 | 81.23 | 627350 |
| 1778712000 | 82.13 | -1.38 | -1.65 | 83.84 | 84.11 | 80.14 | 1215419 |
| 1778625600 | 83.51 | -1.64 | -1.93 | 85 | 85.85 | 83.4691 | 1056167 |
| 1778539200 | 85.15 | 0.74 | 0.88 | 85.205 | 86.1 | 82.35 | 1735286 |
| 1778280000 | 84.41 | -0.28 | -0.33 | 84 | 86.24 | 81.44 | 2712964 |
| 1778193600 | 84.69 | 2.13 | 2.58 | 84.29 | 85 | 82.76 | 1757456 |
| 1778107200 | 82.56 | -4.06 | -4.69 | 84.79 | 86.29 | 81.71 | 1167668 |
| 1778020800 | 86.62 | 3.35 | 4.02 | 85.14 | 87.39 | 84.4 | 1896579 |
| 1777934400 | 83.27 | 0.28 | 0.34 | 82.84 | 84.23 | 82.7 | 988119 |
| 1777675200 | 82.99 | 1.66 | 2.04 | 81 | 83.1 | 79.87 | 914569 |
| 1777588800 | 81.33 | 0.28 | 0.35 | 81 | 81.45 | 79.3216 | 976709 |
| 1777502400 | 81.05 | -0.05 | -0.06 | 81.99 | 82.75 | 79.99 | 727391 |
| 1777416000 | 81.1 | 1.36 | 1.71 | 80.76 | 82.03 | 79.21 | 1182776 |
| 1777329600 | 79.74 | 1.37 | 1.75 | 78.6 | 80.44 | 77.386 | 1013712 |
| 1777070400 | 78.37 | 1.17 | 1.52 | 77.51 | 78.57 | 76.51 | 751695 |
| 1776984000 | 77.2 | 1.23 | 1.62 | 76 | 77.47 | 75.59 | 895028 |
| 1776897600 | 75.97 | 1.35 | 1.81 | 75.22 | 76.17 | 73.25 | 789053 |
| 1776811200 | 74.62 | -2.27 | -2.95 | 77.74 | 78.42 | 74.07 | 1146014 |
| 1776724800 | 76.89 | 1.68 | 2.23 | 74.49 | 77.44 | 73.119 | 920376 |
| 1776465600 | 75.21 | 1.19 | 1.61 | 75.09 | 76.69 | 72.95 | 1141530 |
| 1776379200 | 74.02 | 0.06 | 0.08 | 74.43 | 75.07 | 72.34 | 757368 |
| 1776292800 | 73.96 | 0.41 | 0.56 | 75.44 | 76.19 | 73.4 | 989199 |
| 1776206400 | 73.55 | -2.9 | -3.79 | 76.61 | 77.22 | 73.15 | 1059179 |
| 1776120000 | 76.45 | 1.94 | 2.60 | 75.63 | 77.71 | 75.48 | 971932 |
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.
