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 | -0.9 | -1.14839862192 | 78.37 | 81.165 | 76.93 | 1244640 | 79.06375849 | CS |
| 4 | -1.39 | -1.76261729647 | 78.86 | 81.165 | 72.14 | 1397900 | 77.4606069 | CS |
| 12 | 7.03 | 9.98012492902 | 70.44 | 82.36 | 65.76 | 1896846 | 74.53815552 | CS |
| 26 | 5.77 | 8.04741980474 | 71.7 | 93.37 | 65.76 | 1865128 | 77.91816451 | CS |
| 52 | 9.31 | 13.6590375587 | 68.16 | 93.37 | 61.9 | 1939294 | 74.27633251 | CS |
| 156 | -7.52 | -8.84809977644 | 84.99 | 110.88 | 53.9101 | 1769251 | 81.01248988 | CS |
| 260 | -130.22 | -62.6992151765 | 207.69 | 210.92 | 53.9101 | 1728289 | 96.71667606 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044800 | 80.12 | 1.59 | 2.02 | 79.53 | 81.165 | 77.815 | 1592134 |
| 1780958400 | 78.53 | 0.05 | 0.06 | 77.52 | 79.22 | 76.93 | 1282977 |
| 1780699200 | 78.48 | -0.83 | -1.05 | 78.76 | 79.23 | 77.93 | 1297011 |
| 1780612800 | 79.31 | 0.72 | 0.92 | 78.79 | 79.8 | 78.79 | 1016637 |
| 1780526400 | 78.59 | -0.55 | -0.69 | 78.37 | 79.48 | 77.94 | 1034441 |
| 1780440000 | 79.14 | 0.97 | 1.24 | 78.72 | 80.11 | 77.38 | 1207549 |
| 1780353600 | 78.17 | -1.25 | -1.57 | 78.12 | 78.275 | 75.56 | 1168846 |
| 1780094400 | 79.42 | 0.15 | 0.19 | 78.9 | 80.18 | 77.8925 | 1367986 |
| 1780008000 | 79.27 | -0.19 | -0.24 | 78.53 | 80 | 77.675 | 1127114 |
| 1779921600 | 79.46 | 0.53 | 0.67 | 79.7 | 81.15 | 79.0701 | 1119989 |
| 1779835200 | 78.93 | 2.47 | 3.23 | 77.53 | 79.2 | 77.44 | 1402019 |
| 1779489600 | 76.46 | 0.92 | 1.22 | 75.93 | 76.93 | 75.38 | 983219 |
| 1779403200 | 75.54 | 0.56 | 0.75 | 74.02 | 76.25 | 73.08 | 1295533 |
| 1779316800 | 74.98 | 1.1 | 1.49 | 74.3 | 75.855 | 72.14 | 1753086 |
| 1779230400 | 73.88 | -1.57 | -2.08 | 74.33 | 74.725 | 72.89 | 1641776 |
| 1779144000 | 75.45 | 0.31 | 0.41 | 75.35 | 75.96 | 74.57 | 1444679 |
| 1778884800 | 75.14 | -2.24 | -2.89 | 76.17 | 77.12 | 74.22 | 2339017 |
| 1778798400 | 77.38 | -0.28 | -0.36 | 78.82 | 79.1604 | 77.365 | 1843812 |
| 1778712000 | 77.66 | -1.22 | -1.55 | 78.86 | 78.86 | 76.75 | 1642273 |
| 1778625600 | 78.88 | -0.19 | -0.24 | 79 | 79.85 | 76.565 | 2002032 |
| 1778539200 | 79.07 | -2 | -2.47 | 81.18 | 81.46 | 78.1302 | 2114917 |
| 1778280000 | 81.07 | 0.87 | 1.08 | 80.79 | 81.81 | 80 | 1465484 |
| 1778193600 | 80.2 | -0.83 | -1.02 | 81.55 | 82.36 | 79.71 | 1474352 |
| 1778107200 | 81.03 | 3.57 | 4.61 | 79.49 | 82.05 | 79.2 | 2399890 |
| 1778020800 | 77.46 | 2.59 | 3.46 | 75.73 | 77.515 | 75.36 | 1473732 |
| 1777934400 | 74.87 | -3.66 | -4.66 | 77.8 | 78.81 | 74.86 | 2391867 |
| 1777675200 | 78.53 | 0.37 | 0.47 | 78.61 | 79.7 | 77.8998 | 2182018 |
| 1777588800 | 78.16 | 2.27 | 2.99 | 76.33 | 78.795 | 76.33 | 2832850 |
| 1777502400 | 75.89 | -2.44 | -3.12 | 77.51 | 79.68 | 74.5256 | 3143033 |
| 1777416000 | 78.33 | -1.53 | -1.92 | 79.1 | 80.56 | 77.605 | 2723254 |
| 1777329600 | 79.86 | 3.22 | 4.20 | 77.79 | 81.28 | 77.45 | 2604297 |
| 1777070400 | 76.64 | 0.63 | 0.83 | 76.17 | 76.985 | 75.3 | 1770467 |
| 1776984000 | 76.01 | 0.31 | 0.41 | 76.43 | 77.1 | 74.84 | 2224370 |
| 1776897600 | 75.7 | -0.55 | -0.72 | 76.98 | 77.27 | 74.93 | 2761875 |
| 1776811200 | 76.25 | 1.13 | 1.50 | 75.54 | 77.36 | 75.45 | 3533934 |
| 1776724800 | 75.12 | 3.78 | 5.30 | 71.46 | 75.48 | 71.16 | 3524881 |
| 1776465600 | 71.34 | 2.87 | 4.19 | 69.85 | 72.27 | 69.85 | 3402087 |
| 1776379200 | 68.47 | 1.29 | 1.92 | 67.55 | 68.57 | 65.76 | 2945742 |
| 1776292800 | 67.18 | -5.01 | -6.94 | 71.77 | 71.9 | 66.83 | 3875097 |
| 1776206400 | 72.19 | -0.16 | -0.22 | 72.57 | 72.95 | 71.84 | 1668562 |
| 1776120000 | 72.35 | 0.16 | 0.22 | 71.71 | 72.41 | 70.71 | 1722618 |
| 1775860800 | 72.19 | -1.24 | -1.69 | 73.9 | 74.28 | 72.13 | 1595126 |
| 1775774400 | 73.43 | 1.94 | 2.71 | 70.93 | 73.9 | 70.81 | 2160155 |
| 1775688000 | 71.49 | 3.86 | 5.71 | 70.94 | 73 | 70.94 | 1967024 |
| 1775601600 | 67.63 | -0.35 | -0.51 | 67.58 | 68.01 | 66.26 | 2019133 |
| 1775515200 | 67.98 | -0.66 | -0.96 | 68 | 68.74 | 66.925 | 2096203 |
| 1775169600 | 68.64 | -2.53 | -3.55 | 68.93 | 71.6 | 67.5 | 1860512 |
| 1775083200 | 71.17 | 0.11 | 0.15 | 71.51 | 72.27 | 70.775 | 1507469 |
| 1774996800 | 71.06 | 3.64 | 5.40 | 68.63 | 71.68 | 68.56 | 1591901 |
| 1774910400 | 67.42 | -1.4 | -2.03 | 69.04 | 69.71 | 67.21 | 1512379 |
| 1774651200 | 68.82 | -1.99 | -2.81 | 70.27 | 70.7899 | 68.525 | 1246227 |
| 1774564800 | 70.81 | -1.04 | -1.45 | 70.77 | 72.355 | 70.11 | 1087954 |
| 1774478400 | 71.85 | 0.27 | 0.38 | 72.5 | 73.6 | 70.585 | 955381 |
| 1774392000 | 71.58 | 1.67 | 2.39 | 68.84 | 72.69 | 68.52 | 1856038 |
| 1774305600 | 69.91 | 2.63 | 3.91 | 69.85 | 71.56 | 69.06 | 2389269 |
| 1774046400 | 67.28 | -1.77 | -2.56 | 68.89 | 69.525 | 66.54 | 2257250 |
| 1773960000 | 69.05 | -0.57 | -0.82 | 68.68 | 69.95 | 67.67 | 1843595 |
| 1773873600 | 69.62 | -1.41 | -1.99 | 70.44 | 71.835 | 69.59 | 1273994 |
| 1773787200 | 71.03 | -0.05 | -0.07 | 72.08 | 73.06 | 70.78 | 1467699 |
| 1773700800 | 71.08 | 0.93 | 1.33 | 71.2 | 71.92 | 70.84 | 1209796 |
| 1773441600 | 70.15 | -0.94 | -1.32 | 71.77 | 72.32 | 69.685 | 2190376 |
| 1773355200 | 71.09 | -2.65 | -3.59 | 72.51 | 72.78 | 70.57 | 1704348 |
| 1773268800 | 73.74 | -0.39 | -0.53 | 74.08 | 74.16 | 72.37 | 1361603 |
| 1773182400 | 74.13 | -1.49 | -1.97 | 74.45 | 75.88 | 73.18 | 1326045 |
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.
