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 | 2.72 | 3.51602895553 | 77.36 | 83.18 | 76.78 | 744 | 79.9133726 | DE |
| 4 | 1.58 | 2.0127388535 | 78.5 | 83.18 | 72.02 | 788 | 76.90635953 | DE |
| 12 | -1.94 | -2.36527676177 | 82.02 | 87.2 | 72.02 | 930 | 78.3734286 | DE |
| 26 | -2.71 | -3.27334219109 | 82.79 | 91 | 72.02 | 1098 | 81.99709363 | DE |
| 52 | 2.260001 | 2.90413907613 | 77.819999 | 91 | 72.02 | 1048 | 81.44714975 | DE |
| 156 | 29.08 | 57.0196078431 | 51 | 91 | 46.08 | 1215 | 69.37177695 | DE |
| 260 | 19.12 | 31.3648293963 | 60.96 | 91 | 42.1 | 1036 | 67.16334453 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781900700 | 79.86 | 0.2 | 0.25 | 79.56 | 80.56 | 79.56 | 654 |
| 1781814300 | 79.66 | -1.52 | -1.87 | 82.38 | 83.18 | 79.66 | 797 |
| 1781727900 | 81.18 | 1.76 | 2.22 | 80.62 | 81.18 | 79.819999 | 1297 |
| 1781641500 | 79.42 | 0.6 | 0.76 | 78.04 | 79.62 | 78.04 | 439 |
| 1781555100 | 78.819999 | -0.12 | -0.15 | 79.06 | 79.84 | 78.62 | 566 |
| 1781295900 | 78.94 | 1.7 | 2.20 | 77.36 | 79.48 | 76.78 | 622 |
| 1781209500 | 77.239999 | -0.74 | -0.95 | 77.4 | 78.2 | 77 | 1731 |
| 1781123100 | 77.98 | 2.18 | 2.88 | 76.12 | 77.98 | 76.12 | 276 |
| 1781036700 | 75.8 | -0.78 | -1.02 | 76.92 | 77.02 | 75.42 | 500 |
| 1780950300 | 76.58 | -0.66 | -0.85 | 77.22 | 77.8 | 76 | 858 |
| 1780691100 | 77.239999 | 2.18 | 2.90 | 74.959999 | 77.239999 | 74.959999 | 1204 |
| 1780604700 | 75.06 | 0.9 | 1.21 | 75.06 | 75.06 | 75.06 | 50 |
| 1780518300 | 74.16 | -0.16 | -0.22 | 75.02 | 75.7 | 73.959999 | 776 |
| 1780431900 | 74.319999 | -2.16 | -2.82 | 75.72 | 76.48 | 74.319999 | 814 |
| 1780345500 | 76.48 | 1.64 | 2.19 | 75.58 | 76.48 | 74.319999 | 1340 |
| 1780086300 | 74.84 | 1.7 | 2.32 | 73.319999 | 74.84 | 73.319999 | 1415 |
| 1779999900 | 73.14 | -1.06 | -1.43 | 74.12 | 74.4 | 72.02 | 770 |
| 1779913500 | 74.2 | -3.12 | -4.04 | 77.18 | 77.42 | 73.4 | 880 |
| 1779827100 | 77.319999 | -0.68 | -0.87 | 77.88 | 77.98 | 77.12 | 569 |
| 1779740700 | 78 | -0.46 | -0.59 | 78.56 | 78.56 | 78 | 181 |
| 1779481500 | 78.459999 | 0.8 | 1.03 | 78.5 | 81.099999 | 77.54 | 670 |
| 1779395100 | 77.66 | 0.04 | 0.05 | 77.099999 | 78.14 | 76.959999 | 659 |
| 1779308700 | 77.62 | -2.3 | -2.88 | 79.84 | 79.959999 | 77.54 | 618 |
| 1779222300 | 79.92 | 0.86 | 1.09 | 79.739999 | 79.92 | 78.86 | 996 |
| 1779135900 | 79.06 | 0.26 | 0.33 | 77.319999 | 80 | 77.3 | 865 |
| 1778876700 | 78.8 | 1.66 | 2.15 | 76.9 | 79.7 | 76.34 | 1161 |
| 1778790300 | 77.14 | -0.84 | -1.08 | 78.22 | 78.959999 | 77.14 | 116 |
| 1778703900 | 77.98 | 1.26 | 1.64 | 76.78 | 77.98 | 76.38 | 1449 |
| 1778617500 | 76.72 | 2.36 | 3.17 | 75.16 | 76.72 | 74.26 | 440 |
| 1778531100 | 74.36 | -1 | -1.33 | 74.92 | 75.68 | 74.36 | 1582 |
| 1778271900 | 75.36 | -0.78 | -1.02 | 76.56 | 76.66 | 75.099999 | 733 |
| 1778185500 | 76.14 | -2.46 | -3.13 | 78.14 | 78.84 | 76.04 | 677 |
| 1778099100 | 78.599999 | -0.86 | -1.08 | 78.62 | 79.319999 | 78.34 | 994 |
| 1778012700 | 79.459999 | 1.46 | 1.87 | 78.099999 | 79.459999 | 78.08 | 516 |
| 1777926300 | 78 | -0.6 | -0.76 | 77.7 | 78.819999 | 77.34 | 423 |
| 1777580700 | 78.599999 | 1.16 | 1.50 | 78.08 | 78.7 | 77.239999 | 902 |
| 1777494300 | 77.44 | 0.06 | 0.08 | 77.38 | 78.12 | 76.92 | 907 |
| 1777407900 | 77.38 | 0.08 | 0.10 | 77.04 | 78 | 77.02 | 863 |
| 1777321500 | 77.3 | 1.1 | 1.44 | 75.02 | 77.3 | 75.02 | 679 |
| 1777062300 | 76.2 | 0.82 | 1.09 | 75.76 | 76.68 | 75.459999 | 838 |
| 1776975900 | 75.38 | -3.42 | -4.34 | 78.459999 | 78.68 | 75.38 | 1259 |
| 1776889500 | 78.8 | -0.2 | -0.25 | 79.58 | 79.58 | 78.239999 | 644 |
| 1776803100 | 79 | 0.34 | 0.43 | 78.98 | 79.78 | 78.44 | 1301 |
| 1776716700 | 78.66 | 0.34 | 0.43 | 77.68 | 79.08 | 77.58 | 1345 |
| 1776457500 | 78.319999 | -0.54 | -0.68 | 79.2 | 79.44 | 76.78 | 3430 |
| 1776371100 | 78.86 | -5.44 | -6.45 | 85.34 | 87.2 | 78.3 | 1894 |
| 1776284700 | 84.3 | 0.8 | 0.96 | 83.84 | 85.52 | 83.22 | 1199 |
| 1776198300 | 83.5 | 1.44 | 1.75 | 81.84 | 83.98 | 81.78 | 666 |
| 1776111900 | 82.06 | 1.78 | 2.22 | 80.959999 | 82.06 | 80.12 | 1344 |
| 1775852700 | 80.28 | -2.3 | -2.79 | 82.8 | 83.68 | 80.28 | 619 |
| 1775766300 | 82.58 | 0.56 | 0.68 | 82.28 | 83.02 | 81.92 | 890 |
| 1775679900 | 82.02 | 2.4 | 3.01 | 81 | 82.56 | 81 | 943 |
| 1775593500 | 79.62 | -1.42 | -1.75 | 80.98 | 81.04 | 79.3 | 1183 |
| 1775161500 | 81.04 | -0.27 | -0.33 | 78.88 | 81.04 | 78.88 | 686 |
| 1775075100 | 81.31 | 0.51 | 0.63 | 82.03 | 82.03 | 77.58 | 1018 |
| 1774988700 | 80.8 | -0.13 | -0.16 | 81.3 | 82.4 | 80.8 | 996 |
| 1774902300 | 80.93 | 0.53 | 0.66 | 80.02 | 81.599999 | 80.02 | 928 |
| 1774646700 | 80.4 | -1.34 | -1.64 | 82.02 | 82.319999 | 80.4 | 1474 |
| 1774560300 | 81.739999 | -0.25 | -0.30 | 82.14 | 82.3 | 81.599999 | 1050 |
| 1774473900 | 81.989999 | -0.95 | -1.15 | 83.28 | 83.5 | 81.989999 | 611 |
| 1774387500 | 82.94 | 0.93 | 1.13 | 82.319999 | 83.28 | 81.88 | 1256 |
| 1774301100 | 82.01 | 0.86 | 1.06 | 81.93 | 83.989999 | 81.13 | 2745 |
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.
