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 | 3.285 | 3.92496564908 | 83.695 | 87.6299 | 82.52 | 13156567 | 85.05316615 | CS |
| 4 | 5.73 | 7.05230769231 | 81.25 | 87.6299 | 80.825 | 15323858 | 83.6681655 | CS |
| 12 | 3.96 | 4.76993495543 | 83.02 | 87.6299 | 72.775 | 16958967 | 80.00927246 | CS |
| 26 | -8.8 | -9.1877218626 | 95.78 | 96.565 | 72.775 | 16942794 | 82.6099275 | CS |
| 52 | 3.98 | 4.79518072289 | 83 | 97.76 | 72.775 | 15926406 | 83.2520741 | CS |
| 156 | 44.39 | 104.226344212 | 42.59 | 97.76 | 38.385 | 16779606 | 66.61897875 | CS |
| 260 | 43.72 | 101.063337957 | 43.26 | 97.76 | 35.25 | 19521752 | 56.51126417 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 87.18 | -0.27 | -0.31 | 88.03 | 88.57 | 86.89 | 10029089 |
| 1783377600 | 87.45 | 1.94 | 2.27 | 86 | 87.6299 | 85.92 | 9911303 |
| 1783032000 | 85.51 | -0.43 | -0.50 | 86.48 | 86.8 | 85.09 | 10781789 |
| 1782945600 | 85.94 | 3.3 | 3.99 | 83.15 | 86.05 | 82.745 | 14660249 |
| 1782859200 | 82.64 | -0.87 | -1.04 | 83.695 | 83.8 | 82.52 | 17272925 |
| 1782772800 | 83.51 | -0.35 | -0.42 | 83.9 | 84.58 | 83.465 | 16643144 |
| 1782513600 | 83.86 | -0.88 | -1.04 | 84.83 | 85.16 | 83.1 | 20827269 |
| 1782427200 | 84.74 | 0.44 | 0.52 | 84.28 | 86.3 | 84.28 | 11407693 |
| 1782340800 | 84.3 | 0.17 | 0.20 | 84.09 | 84.49 | 83.51 | 11407659 |
| 1782254400 | 84.13 | 0.29 | 0.35 | 83.885 | 84.33 | 83.05 | 11610861 |
| 1782168000 | 83.84 | 1.64 | 2.00 | 82.715 | 84.13 | 82.685 | 18657980 |
| 1781822400 | 82.2 | -1.61 | -1.92 | 84.93 | 85.57 | 81.95 | 36734819 |
| 1781736000 | 83.81 | -1.24 | -1.46 | 85.3 | 87.08 | 83.59 | 19394863 |
| 1781649600 | 85.05 | 1.91 | 2.30 | 84 | 85.06 | 83.935 | 12398501 |
| 1781563200 | 83.14 | -0.59 | -0.70 | 84.48 | 84.93 | 83.03 | 14523783 |
| 1781304000 | 83.73 | 1.33 | 1.61 | 82.93 | 84.1 | 82.62 | 10524224 |
| 1781217600 | 82.4 | 0.43 | 0.52 | 82.55 | 82.91 | 80.825 | 10930493 |
| 1781131200 | 81.97 | -0.03 | -0.04 | 81.86 | 83.18 | 81.45 | 12575863 |
| 1781044800 | 82 | 1.04 | 1.28 | 81.25 | 82.555 | 80.93 | 15566018 |
| 1780958400 | 80.96 | -0.98 | -1.20 | 81.81 | 82.5367 | 80.825 | 11479111 |
| 1780699200 | 81.94 | 0.32 | 0.39 | 82.14 | 82.45 | 81.45 | 15110077 |
| 1780612800 | 81.62 | 2.94 | 3.74 | 79.97 | 81.8899 | 79.72 | 19458026 |
| 1780526400 | 78.68 | -0.76 | -0.96 | 78.88 | 79.125 | 77.4 | 15219203 |
| 1780440000 | 79.44 | 2.27 | 2.94 | 76.78 | 79.54 | 76.53 | 19437627 |
| 1780353600 | 77.17 | -0.37 | -0.48 | 76.77 | 78.02 | 76.5 | 15569665 |
| 1780094400 | 77.54 | 0.89 | 1.16 | 76.62 | 77.75 | 76.34 | 22314814 |
| 1780008000 | 76.65 | 0.54 | 0.71 | 75.84 | 77.62 | 75.35 | 14149676 |
| 1779921600 | 76.11 | -1.41 | -1.82 | 77.13 | 77.71 | 75.175 | 15577788 |
| 1779835200 | 77.52 | 1.12 | 1.47 | 76.91 | 77.67 | 76.765 | 21957115 |
| 1779489600 | 76.4 | 0.48 | 0.63 | 76.345 | 76.85 | 76.12 | 8733632 |
| 1779403200 | 75.92 | 0.11 | 0.15 | 75.56 | 76.055 | 74.91 | 9432320 |
| 1779316800 | 75.81 | 1.26 | 1.69 | 74.87 | 76.3 | 73.98 | 14691739 |
| 1779230400 | 74.55 | 0.18 | 0.24 | 74.45 | 75.35 | 73.85 | 16948050 |
| 1779144000 | 74.37 | 0.95 | 1.29 | 73.42 | 74.765 | 73.33 | 16931824 |
| 1778884800 | 73.42 | -0.37 | -0.50 | 73.94 | 74.06 | 72.775 | 16229574 |
| 1778798400 | 73.79 | 0.26 | 0.35 | 73.98 | 74.49 | 73.215 | 19386135 |
| 1778712000 | 73.53 | -1.65 | -2.19 | 74.15 | 74.76 | 73.28 | 16339210 |
| 1778625600 | 75.18 | 1.6 | 2.17 | 73.94 | 75.245 | 72.865 | 21001264 |
| 1778539200 | 73.58 | -2.06 | -2.72 | 75.56 | 75.72 | 73.185 | 25396193 |
| 1778280000 | 75.64 | -3.52 | -4.45 | 79 | 79.03 | 75.55 | 31053221 |
| 1778193600 | 79.16 | -1.26 | -1.57 | 80.685 | 81.01 | 78.69 | 19089847 |
| 1778107200 | 80.42 | 0.53 | 0.66 | 80.58 | 81.475 | 80.35 | 14344083 |
| 1778020800 | 79.89 | 0.71 | 0.90 | 79.55 | 80.11 | 79.01 | 11361760 |
| 1777934400 | 79.18 | -1.63 | -2.02 | 80.58 | 80.87 | 79.18 | 12964666 |
| 1777675200 | 80.81 | -1.42 | -1.73 | 82.58 | 82.66 | 80.81 | 14627451 |
| 1777588800 | 82.23 | 0.72 | 0.88 | 80.69 | 82.63 | 80.01 | 13528973 |
| 1777502400 | 81.51 | 0.01 | 0.01 | 81.24 | 82 | 80.7 | 19925783 |
| 1777416000 | 81.5 | 0.94 | 1.17 | 81.32 | 81.95 | 80.94 | 14824473 |
| 1777329600 | 80.56 | 1.14 | 1.44 | 79.28 | 80.89 | 79.28 | 20118674 |
| 1777070400 | 79.42 | -1.09 | -1.35 | 80 | 80.365 | 79.25 | 15417545 |
| 1776984000 | 80.51 | -0.07 | -0.09 | 80.35 | 81.37 | 79.735 | 13844938 |
| 1776897600 | 80.58 | -0.97 | -1.19 | 81.56 | 81.88 | 80.165 | 13724152 |
| 1776811200 | 81.55 | -0.42 | -0.51 | 82.145 | 83.1 | 81.195 | 17383253 |
| 1776724800 | 81.97 | 0.56 | 0.69 | 81.75 | 82.4055 | 81.235 | 14212917 |
| 1776465600 | 81.41 | 0.16 | 0.20 | 82.13 | 82.6 | 81.03 | 24021603 |
| 1776379200 | 81.25 | 0.96 | 1.20 | 80.1 | 81.865 | 80 | 20705726 |
| 1776292800 | 80.29 | -1.41 | -1.73 | 80.92 | 81.69 | 80.15 | 31489742 |
| 1776206400 | 81.7 | -4.94 | -5.70 | 83.02 | 83.16 | 80.32 | 32829806 |
| 1776120000 | 86.64 | 1.24 | 1.45 | 84.59 | 86.7 | 84.0689 | 14501817 |
| 1775860800 | 85.4 | -0.62 | -0.72 | 85.83 | 85.895 | 84.99 | 7947310 |
| 1775774400 | 86.02 | 1.36 | 1.61 | 84.44 | 86.15 | 84.44 | 10497246 |
| 1775688000 | 84.66 | 2.91 | 3.56 | 84.5 | 85.73 | 84.245 | 15107184 |
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.
