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 | -0.26 | -0.323544051767 | 80.36 | 81.005 | 77.16 | 190784 | 79.18748992 | CS |
| 4 | 5.17 | 6.89977312158 | 74.93 | 83.74 | 73.86 | 191071 | 79.25574533 | CS |
| 12 | 8.33 | 11.6065208304 | 71.77 | 83.74 | 67.48 | 155270 | 74.35608789 | CS |
| 26 | 16.03 | 25.019509911 | 64.07 | 83.74 | 59.99 | 145587 | 71.28594237 | CS |
| 52 | 5.52 | 7.40144810941 | 74.58 | 83.74 | 59.99 | 143353 | 70.53470315 | CS |
| 156 | 16.19 | 25.3324988265 | 63.91 | 90.2299 | 58.78 | 110858 | 69.54394384 | CS |
| 260 | 28.28 | 54.573523736 | 51.82 | 95.57 | 50.78 | 97061 | 70.28184312 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 80.1 | 0.29 | 0.36 | 79.93 | 80.88 | 79.37 | 246100 |
| 1782945600 | 79.81 | 1.5 | 1.92 | 78.16 | 80.23 | 77.55 | 132938 |
| 1782859200 | 78.31 | -0.5 | -0.63 | 78.79 | 79.33 | 77.16 | 211994 |
| 1782772800 | 78.81 | -1.28 | -1.60 | 79.79 | 80.93 | 78.39 | 166634 |
| 1782513600 | 80.09 | 2.08 | 2.67 | 79.22 | 80.6 | 78.215 | 330307 |
| 1782427200 | 78.01 | -2.35 | -2.92 | 80.36 | 81.005 | 77.71 | 112048 |
| 1782340800 | 80.36 | 1.36 | 1.72 | 78 | 81.58 | 78 | 297153 |
| 1782254400 | 79 | 0.87 | 1.11 | 79.3 | 80.1 | 78.385 | 262819 |
| 1782168000 | 78.13 | 1.39 | 1.81 | 76.62 | 78.98 | 76.62 | 181859 |
| 1781822400 | 76.74 | 0.29 | 0.38 | 76.09 | 77.5 | 75.77 | 268532 |
| 1781736000 | 76.45 | -2.83 | -3.57 | 78.73 | 78.955 | 76.01 | 138706 |
| 1781649600 | 79.28 | 0.04 | 0.05 | 79.94 | 80.34 | 76.44 | 155748 |
| 1781563200 | 79.24 | -3.39 | -4.10 | 80.93 | 82.23 | 79.19 | 215970 |
| 1781304000 | 82.63 | 0.09 | 0.11 | 82.61 | 83.74 | 82.35 | 164600 |
| 1781217600 | 82.54 | 0.48 | 0.58 | 82.41 | 83.23 | 81.8 | 211089 |
| 1781131200 | 82.06 | 2.8 | 3.53 | 80.17 | 82.55 | 80.07 | 153691 |
| 1781044800 | 79.26 | -0.42 | -0.53 | 79.68 | 81.009 | 78.97 | 150405 |
| 1780958400 | 79.68 | 1.46 | 1.87 | 78.66 | 80.41 | 78.44 | 164264 |
| 1780699200 | 78.22 | 2.54 | 3.36 | 76.43 | 79.065 | 75.625 | 172237 |
| 1780612800 | 75.68 | 1.83 | 2.48 | 74.93 | 76.14 | 73.86 | 139362 |
| 1780526400 | 73.85 | -0.38 | -0.51 | 74.76 | 75.78 | 73.76 | 149608 |
| 1780440000 | 74.23 | -0.07 | -0.09 | 74.3 | 74.81 | 72.72 | 184602 |
| 1780353600 | 74.3 | 1.33 | 1.82 | 72.79 | 74.89 | 71.83 | 147539 |
| 1780094400 | 72.97 | -1.32 | -1.78 | 73.84 | 73.88 | 72.31 | 195813 |
| 1780008000 | 74.29 | 1.07 | 1.46 | 73.54 | 74.46 | 72.97 | 98702 |
| 1779921600 | 73.22 | 1.31 | 1.82 | 72.01 | 73.98 | 72.01 | 109762 |
| 1779835200 | 71.91 | -0.39 | -0.54 | 72.65 | 73.2558 | 71.342 | 87506 |
| 1779489600 | 72.3 | 0.06 | 0.08 | 71.95 | 73.24 | 71.695 | 125802 |
| 1779403200 | 72.24 | 0.19 | 0.26 | 71.27 | 72.535 | 70.01 | 126726 |
| 1779316800 | 72.05 | -0.8 | -1.10 | 72.5 | 72.67 | 71.355 | 160870 |
| 1779230400 | 72.85 | 0.83 | 1.15 | 72.06 | 75.07 | 71.12 | 114469 |
| 1779144000 | 72.02 | 1.72 | 2.45 | 69.47 | 72.39 | 69.03 | 135347 |
| 1778884800 | 70.3 | -0.87 | -1.22 | 71.57 | 71.66 | 70.115 | 126017 |
| 1778798400 | 71.17 | 1.25 | 1.79 | 70.7 | 71.81 | 69.635 | 102927 |
| 1778712000 | 69.92 | 1.07 | 1.55 | 68.34 | 70.14 | 68.21 | 159660 |
| 1778625600 | 68.85 | -0.42 | -0.61 | 69.14 | 69.19 | 67.63 | 164796 |
| 1778539200 | 69.27 | -1.59 | -2.24 | 70.83 | 71.46 | 69 | 181864 |
| 1778280000 | 70.86 | 0.16 | 0.23 | 70.68 | 71.355 | 69.91 | 173548 |
| 1778193600 | 70.7 | -0.94 | -1.31 | 70.46 | 71.61 | 69.27 | 187213 |
| 1778107200 | 71.64 | 2.09 | 3.01 | 73.37 | 76.005 | 71.64 | 228628 |
| 1778020800 | 69.55 | 0.62 | 0.90 | 68.73 | 70.355 | 68.57 | 152273 |
| 1777934400 | 68.93 | -2.02 | -2.85 | 70.48 | 70.75 | 68.79 | 137592 |
| 1777675200 | 70.95 | 0.77 | 1.10 | 71.23 | 71.295 | 69.68 | 95353 |
| 1777588800 | 70.18 | 0.87 | 1.26 | 69.29 | 71 | 68.7304 | 184442 |
| 1777502400 | 69.31 | -0.2 | -0.29 | 69.32 | 69.985 | 68.47 | 84076 |
| 1777416000 | 69.51 | 1.65 | 2.43 | 68.66 | 69.7 | 68.05 | 102250 |
| 1777329600 | 67.86 | -0.86 | -1.25 | 68.61 | 69.355 | 67.86 | 193637 |
| 1777070400 | 68.72 | -2.15 | -3.03 | 70.35 | 70.49 | 68.7 | 107566 |
| 1776984000 | 70.87 | -0.45 | -0.63 | 71.36 | 71.84 | 70.0201 | 93034 |
| 1776897600 | 71.32 | 1.21 | 1.73 | 70.07 | 71.38 | 69.84 | 91729 |
| 1776811200 | 70.11 | 0.11 | 0.16 | 69.94 | 70.59 | 69.52 | 124831 |
| 1776724800 | 70 | -1.07 | -1.51 | 71.27 | 72.005 | 69.96 | 112782 |
| 1776465600 | 71.07 | 2.16 | 3.13 | 68.55 | 71.25 | 68.55 | 130540 |
| 1776379200 | 68.91 | 0.17 | 0.25 | 68.42 | 69.595 | 67.48 | 131686 |
| 1776292800 | 68.74 | -0.68 | -0.98 | 69.07 | 69.77 | 68.69 | 112148 |
| 1776206400 | 69.42 | -1.73 | -2.43 | 70.55 | 70.55 | 68.65 | 148012 |
| 1776120000 | 71.15 | -0.84 | -1.17 | 71.68 | 71.68 | 69.85 | 136057 |
| 1775860800 | 71.99 | -1.05 | -1.44 | 72.76 | 72.85 | 70.46 | 93255 |
| 1775774400 | 73.04 | 0.46 | 0.63 | 71.77 | 73.16 | 71.17 | 182626 |
| 1775688000 | 72.58 | 1.14 | 1.60 | 70.98 | 72.585 | 70.98 | 159299 |
| 1775601600 | 71.44 | 0.29 | 0.41 | 71.09 | 71.44 | 70.06 | 118426 |
| 1775515200 | 71.15 | 0.87 | 1.24 | 70.73 | 71.25 | 70.01 | 120807 |
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.
