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 | 0.67 | 0.828490169408 | 80.87 | 84.425 | 80.535 | 1162951 | 82.50404269 | CS |
| 4 | 2.66 | 3.37221095335 | 78.88 | 85.5354 | 77.38 | 1079646 | 81.22956737 | CS |
| 12 | 6.9 | 9.24437299035 | 74.64 | 85.5354 | 73.93 | 1075154 | 79.40020096 | CS |
| 26 | -2.63 | -3.12462872758 | 84.17 | 97.23 | 65.815 | 1231274 | 80.29132945 | CS |
| 52 | -0.55 | -0.669996345474 | 82.09 | 97.23 | 65.815 | 1183649 | 81.17102169 | CS |
| 156 | 44.59 | 120.676589986 | 36.95 | 98.095 | 35.67 | 1305719 | 70.02777952 | CS |
| 260 | -13.73 | -14.4116720898 | 95.27 | 124.93 | 7.46 | 1673743 | 58.01945418 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 81.54 | -1.95 | -2.34 | 84.43 | 84.535 | 80.38 | 1063189 |
| 1782945600 | 83.49 | 1.29 | 1.57 | 82.16 | 84.425 | 81.92 | 1131160 |
| 1782859200 | 82.2 | -0.68 | -0.82 | 82 | 82.6299 | 81.68 | 879118 |
| 1782772800 | 82.88 | 0.83 | 1.01 | 81.8 | 82.88 | 81.01 | 1681359 |
| 1782513600 | 82.05 | 0.57 | 0.70 | 81.69 | 82.12 | 81.225 | 1217646 |
| 1782427200 | 81.48 | 1.19 | 1.48 | 80.87 | 82.4 | 80.535 | 905472 |
| 1782340800 | 80.29 | -0.39 | -0.48 | 80.45 | 81.03 | 79.65 | 1055406 |
| 1782254400 | 80.68 | 1.92 | 2.44 | 78.81 | 80.9 | 78.5 | 881431 |
| 1782168000 | 78.76 | -1.15 | -1.44 | 79.58 | 80.605 | 78.45 | 1002218 |
| 1781822400 | 79.91 | 1.48 | 1.89 | 78.86 | 80.32 | 78.85 | 1918776 |
| 1781736000 | 78.43 | -3.05 | -3.74 | 81.25 | 82.13 | 77.38 | 1428390 |
| 1781649600 | 81.48 | -0.33 | -0.40 | 82.18 | 83.09 | 81.07 | 1156945 |
| 1781563200 | 81.81 | -1.86 | -2.22 | 84.76 | 85.5354 | 81.48 | 1081401 |
| 1781304000 | 83.67 | 1.35 | 1.64 | 83.09 | 84.49 | 82.78 | 1110924 |
| 1781217600 | 82.32 | 0.75 | 0.92 | 81.71 | 82.505 | 79.87 | 878675 |
| 1781131200 | 81.57 | -0.33 | -0.40 | 81.47 | 83.6399 | 81.28 | 514470 |
| 1781044800 | 81.9 | 1.89 | 2.36 | 80.65 | 83.06 | 80.35 | 1032440 |
| 1780958400 | 80.01 | -0.14 | -0.17 | 80.28 | 81.285 | 79.865 | 835344 |
| 1780699200 | 80.15 | -0.59 | -0.73 | 80.97 | 81.225 | 79.8304 | 816711 |
| 1780612800 | 80.74 | 2.99 | 3.85 | 78.88 | 81.025 | 78.88 | 985395 |
| 1780526400 | 77.75 | -2.45 | -3.05 | 79.6 | 79.6 | 77.23 | 799475 |
| 1780440000 | 80.2 | 1.8 | 2.30 | 77.95 | 80.435 | 77.95 | 836642 |
| 1780353600 | 78.4 | -1.25 | -1.57 | 78.34 | 79.33 | 77.58 | 694848 |
| 1780094400 | 79.65 | 1.01 | 1.28 | 78.53 | 80.09 | 77.9232 | 975996 |
| 1780008000 | 78.64 | 0.22 | 0.28 | 77.97 | 78.8 | 77.39 | 781063 |
| 1779921600 | 78.42 | -1.16 | -1.46 | 79.58 | 79.9 | 78.27 | 1515679 |
| 1779835200 | 79.58 | 0.99 | 1.26 | 79.32 | 80.2 | 79 | 722432 |
| 1779489600 | 78.59 | 0.06 | 0.08 | 78.64 | 78.93 | 77.845 | 639783 |
| 1779403200 | 78.53 | 1.5 | 1.95 | 76.33 | 78.8 | 75.91 | 1680562 |
| 1779316800 | 77.03 | 0.92 | 1.21 | 76.72 | 78.5 | 75.38 | 1625614 |
| 1779230400 | 76.11 | -0.48 | -0.63 | 76.13 | 76.66 | 74.4401 | 1605941 |
| 1779144000 | 76.59 | 2.17 | 2.92 | 75.22 | 76.93 | 74.7 | 946178 |
| 1778884800 | 74.42 | -1.51 | -1.99 | 76.01 | 76.06 | 73.93 | 1177023 |
| 1778798400 | 75.93 | 0.96 | 1.28 | 75.58 | 76.305 | 75.03 | 935159 |
| 1778712000 | 74.97 | -2.59 | -3.34 | 76.96 | 77.385 | 74.87 | 1295044 |
| 1778625600 | 77.56 | 0.61 | 0.79 | 76.63 | 78.06 | 74.32 | 2214402 |
| 1778539200 | 76.95 | -4.95 | -6.04 | 81.65 | 81.79 | 75.74 | 2185016 |
| 1778280000 | 81.9 | -0.41 | -0.50 | 82.48 | 82.94 | 81.4 | 1067531 |
| 1778193600 | 82.31 | -1.02 | -1.22 | 83.64 | 84.165 | 81.9 | 761089 |
| 1778107200 | 83.33 | 1.47 | 1.80 | 83.28 | 84.5 | 83.07 | 1092242 |
| 1778020800 | 81.86 | 2.01 | 2.52 | 80.22 | 82.51 | 79.86 | 786686 |
| 1777934400 | 79.85 | -0.95 | -1.18 | 80.39 | 81.31 | 79.55 | 887987 |
| 1777675200 | 80.8 | -0.74 | -0.91 | 81.45 | 82.2 | 80.55 | 915564 |
| 1777588800 | 81.54 | 1.87 | 2.35 | 79.09 | 82.09 | 79.09 | 841808 |
| 1777502400 | 79.67 | -0.8 | -0.99 | 80.08 | 81.09 | 78.98 | 937876 |
| 1777416000 | 80.47 | -0.51 | -0.63 | 80.91 | 82 | 80.09 | 827013 |
| 1777329600 | 80.98 | 1.54 | 1.94 | 79.42 | 81.92 | 79.42 | 896919 |
| 1777070400 | 79.44 | -0.49 | -0.61 | 79.8 | 80.25 | 78.45 | 950941 |
| 1776984000 | 79.93 | 1.56 | 1.99 | 78.65 | 79.93 | 77.75 | 1157013 |
| 1776897600 | 78.37 | 0.54 | 0.69 | 77.12 | 80.7 | 77.12 | 1621540 |
| 1776811200 | 77.83 | -1.62 | -2.04 | 79.62 | 80.3799 | 77.717 | 1086408 |
| 1776724800 | 79.45 | 0.06 | 0.08 | 78.91 | 80.24 | 78.59 | 1032698 |
| 1776465600 | 79.39 | 2.1 | 2.72 | 79.59 | 81.36 | 78.905 | 1161820 |
| 1776379200 | 77.29 | -1.22 | -1.55 | 78.49 | 78.93 | 77.09 | 729763 |
| 1776292800 | 78.51 | 0.9 | 1.16 | 78.13 | 79.27 | 77.45 | 1133842 |
| 1776206400 | 77.61 | 0.49 | 0.64 | 76.7 | 78.28 | 76.47 | 628361 |
| 1776120000 | 77.12 | 0.91 | 1.19 | 75.61 | 77.21 | 74.97 | 925541 |
| 1775860800 | 76.21 | -0.54 | -0.70 | 76.57 | 76.68 | 75.53 | 752530 |
| 1775774400 | 76.75 | 1.75 | 2.33 | 74.64 | 77.2626 | 74.49 | 1019609 |
| 1775688000 | 75 | 3.04 | 4.22 | 75.77 | 77.125 | 74.88 | 1675486 |
| 1775601600 | 71.96 | -1.12 | -1.53 | 71.55 | 72.935 | 71.4 | 883413 |
| 1775515200 | 73.08 | 1.01 | 1.40 | 72.32 | 73.36 | 71.91 | 678983 |
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.
