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 | -7.32 | -8.8437839797 | 82.77 | 84.56 | 75.3 | 600885 | 80.86326521 | CS |
| 4 | -15.79 | -17.3060061377 | 91.24 | 91.24 | 75.3 | 461987 | 83.24525783 | CS |
| 12 | -11.95 | -13.6727688787 | 87.4 | 98.86 | 65.8 | 508683 | 81.97340806 | CS |
| 26 | -30.11 | -28.5240621448 | 105.56 | 146.9 | 65.8 | 434066 | 93.79168347 | CS |
| 52 | 1.73 | 2.34671730874 | 73.72 | 146.9 | 65.8 | 404411 | 93.4702604 | CS |
| 156 | 52.39 | 227.189939289 | 23.06 | 146.9 | 19.67 | 234060 | 73.38919977 | CS |
| 260 | 32.3 | 74.8551564311 | 43.15 | 146.9 | 18.81 | 220744 | 57.7292554 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 75.45 | -6.57 | -8.01 | 81.02 | 81.985 | 75.3 | 506596 |
| 1781822400 | 82.02 | 2.46 | 3.09 | 79.76 | 82.18 | 78.49 | 719634 |
| 1781736000 | 79.56 | -4.17 | -4.98 | 83.29 | 83.42 | 79.36 | 351347 |
| 1781649600 | 83.73 | 1.68 | 2.05 | 82.77 | 84.56 | 81 | 825961 |
| 1781563200 | 82.05 | -0.5 | -0.61 | 83.41 | 84.49 | 80.68 | 941820 |
| 1781304000 | 82.55 | 1.62 | 2.00 | 81.09 | 83.77 | 80.555 | 663861 |
| 1781217600 | 80.93 | 0.87 | 1.09 | 80.83 | 82.235 | 79.37 | 356410 |
| 1781131200 | 80.06 | -1.05 | -1.29 | 81.89 | 82.8 | 79.15 | 476241 |
| 1781044800 | 81.11 | -3.18 | -3.77 | 85.43 | 85.977 | 81.05 | 405578 |
| 1780958400 | 84.29 | -2.26 | -2.61 | 86.96 | 87.7213 | 83.87 | 368239 |
| 1780699200 | 86.55 | -1.11 | -1.27 | 88.1 | 88.67 | 86.11 | 409596 |
| 1780612800 | 87.66 | 1.42 | 1.65 | 86.61 | 88.25 | 84.565 | 447858 |
| 1780526400 | 86.24 | 3.79 | 4.60 | 81.27 | 86.24 | 80.54 | 440583 |
| 1780440000 | 82.45 | 0.38 | 0.46 | 80.92 | 82.775 | 80.75 | 209761 |
| 1780353600 | 82.07 | -2.86 | -3.37 | 83.3 | 85.3 | 80.91 | 422295 |
| 1780094400 | 84.93 | -3.42 | -3.87 | 87.31 | 88.789 | 84.76 | 299224 |
| 1780008000 | 88.35 | -1.64 | -1.82 | 88.9 | 89.4899 | 86.24 | 221412 |
| 1779921600 | 89.99 | 0.68 | 0.76 | 89.69 | 90.77 | 88.76 | 294627 |
| 1779835200 | 89.31 | -0.68 | -0.76 | 91.24 | 91.24 | 88.3325 | 416714 |
| 1779489600 | 89.99 | -1.53 | -1.67 | 91.51 | 91.755 | 89.1289 | 266022 |
| 1779403200 | 91.52 | 0.32 | 0.35 | 90.07 | 91.53 | 88.86 | 609687 |
| 1779316800 | 91.2 | 1.96 | 2.20 | 89.12 | 92.57 | 88.0401 | 663708 |
| 1779230400 | 89.24 | 0.1 | 0.11 | 87.77 | 90.03 | 86.79 | 249286 |
| 1779144000 | 89.14 | -0.42 | -0.47 | 90.65 | 92.13 | 88.2301 | 320082 |
| 1778884800 | 89.56 | -1.68 | -1.84 | 90.75 | 92 | 89.34 | 311388 |
| 1778798400 | 91.24 | 1.44 | 1.60 | 89.57 | 92.505 | 88.54 | 308980 |
| 1778712000 | 89.8 | -3.16 | -3.40 | 93.02 | 94.195 | 89.5 | 413450 |
| 1778625600 | 92.96 | 0.25 | 0.27 | 92.7 | 94.821 | 90.63 | 394666 |
| 1778539200 | 92.71 | -0.71 | -0.76 | 92.43 | 96.96 | 91.54 | 536773 |
| 1778280000 | 93.42 | 3.2 | 3.55 | 92.82 | 98.86 | 89.49 | 941292 |
| 1778193600 | 90.22 | 8.96 | 11.03 | 87.1 | 93.75 | 83.51 | 923275 |
| 1778107200 | 81.26 | 0.31 | 0.38 | 81.99 | 84.01 | 81.1 | 375316 |
| 1778020800 | 80.95 | -0.71 | -0.87 | 82.39 | 85.98 | 78.89 | 653609 |
| 1777934400 | 81.66 | -0.94 | -1.14 | 81.86 | 84 | 80 | 557021 |
| 1777675200 | 82.6 | 1.92 | 2.38 | 81.6 | 83.5 | 80.675 | 324020 |
| 1777588800 | 80.68 | 3.5 | 4.53 | 77.81 | 80.69 | 77 | 418902 |
| 1777502400 | 77.18 | -0.24 | -0.31 | 77 | 78.68 | 75.47 | 420043 |
| 1777416000 | 77.42 | -2.46 | -3.08 | 80.83 | 80.99 | 77.22 | 289898 |
| 1777329600 | 79.88 | 1.61 | 2.06 | 77.45 | 80.85 | 77.44 | 337421 |
| 1777070400 | 78.27 | 3.07 | 4.08 | 74.98 | 78.3 | 74.98 | 334461 |
| 1776984000 | 75.2 | 3.29 | 4.58 | 72 | 76.48 | 70.79 | 463499 |
| 1776897600 | 71.91 | 1.32 | 1.87 | 70.82 | 73.5 | 68.0801 | 908111 |
| 1776811200 | 70.59 | -13.95 | -16.50 | 83.81 | 84.34 | 70.42 | 1081735 |
| 1776724800 | 84.54 | 3.11 | 3.82 | 81.34 | 84.935 | 79.83 | 577337 |
| 1776465600 | 81.43 | 2.08 | 2.62 | 79.84 | 81.45 | 79.36 | 402293 |
| 1776379200 | 79.35 | -1.64 | -2.02 | 81 | 82.26 | 78.91 | 284170 |
| 1776292800 | 80.99 | -0.52 | -0.64 | 81.08 | 82.8 | 80.33 | 289991 |
| 1776206400 | 81.51 | -1.73 | -2.08 | 83.23 | 83.66 | 81 | 221604 |
| 1776120000 | 83.24 | -0.32 | -0.38 | 82.57 | 83.66 | 81.42 | 304370 |
| 1775860800 | 83.56 | 1.73 | 2.11 | 81.62 | 83.57 | 79.195 | 491831 |
| 1775774400 | 81.83 | 7.54 | 10.15 | 72.87 | 82.19 | 72.87 | 770724 |
| 1775688000 | 74.29 | 2.7 | 3.77 | 73.39 | 74.39 | 72.36 | 554623 |
| 1775601600 | 71.59 | -3.1 | -4.15 | 73.62 | 74.33 | 71.305 | 684066 |
| 1775515200 | 74.69 | 2.53 | 3.51 | 72.45 | 75.22 | 72.18 | 497589 |
| 1775169600 | 72.16 | -2.09 | -2.81 | 72.12 | 74.7799 | 70.539 | 566688 |
| 1775083200 | 74.25 | -12.54 | -14.45 | 85.11 | 85.82 | 65.8 | 2193263 |
| 1774996800 | 86.79 | 0.57 | 0.66 | 87.4 | 88.32 | 86.07 | 275967 |
| 1774910400 | 86.22 | 0.85 | 1.00 | 86.53 | 87.85 | 84.54 | 241891 |
| 1774651200 | 85.37 | 0.81 | 0.96 | 85.15 | 86.99 | 84 | 218854 |
| 1774564800 | 84.56 | -3.83 | -4.33 | 87.6 | 87.82 | 84.46 | 317426 |
| 1774478400 | 88.39 | 1.56 | 1.80 | 89.1 | 92.77 | 88.05 | 363734 |
| 1774392000 | 86.83 | -0.42 | -0.48 | 86.3 | 89.55 | 83.4 | 247245 |
| 1774305600 | 87.25 | 2.34 | 2.76 | 86.47 | 88.37 | 84.85 | 570868 |
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.
