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 | -1.06 | -1.26416219439 | 83.85 | 85.41 | 78.92 | 2690994 | 81.09486582 | CS |
| 4 | 0.58 | 0.705510278555 | 82.21 | 87.65 | 78.92 | 1903574 | 83.56546757 | CS |
| 12 | 10.96 | 15.2582486426 | 71.83 | 87.65 | 70.75 | 1677319 | 79.39126082 | CS |
| 26 | 26.85 | 47.9978548445 | 55.94 | 87.65 | 55.43 | 1698019 | 71.23431644 | CS |
| 52 | 29.68 | 55.8840143099 | 53.11 | 87.65 | 50.48 | 1747252 | 63.4127079 | CS |
| 156 | 38.33349899 | 86.2269816992 | 44.45650101 | 87.65 | 38.92 | 1754954 | 53.71172284 | CS |
| 260 | 38.33349899 | 86.2269816992 | 44.45650101 | 87.65 | 38.92 | 1754954 | 53.71172284 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 82.79 | 0.81 | 0.99 | 82.12 | 82.79 | 81.58 | 416786 |
| 1734993600 | 81.98 | 1.38 | 1.71 | 80.73 | 82 | 80.57 | 1460559 |
| 1734734400 | 80.6 | 0.72 | 0.90 | 79.69 | 81.9 | 78.92 | 6575479 |
| 1734648000 | 79.88 | -0.16 | -0.20 | 80.83 | 80.96 | 79.58 | 1584223 |
| 1734561600 | 80.04 | -4.4 | -5.21 | 84.48 | 85.41 | 79.72 | 2032230 |
| 1734475200 | 84.44 | 0.16 | 0.19 | 83.85 | 84.46 | 83.4 | 1802480 |
| 1734388800 | 84.28 | 0.72 | 0.86 | 83.54 | 84.41 | 83.28 | 1112625 |
| 1734129600 | 83.56 | -0.7 | -0.83 | 84.27 | 84.81 | 83.47 | 1221772 |
| 1734043200 | 84.26 | -0.81 | -0.95 | 85 | 85.16 | 83.72 | 2054515 |
| 1733956800 | 85.07 | 1.22 | 1.45 | 84.44 | 85.55 | 84.34 | 1398688 |
| 1733870400 | 83.85 | 0.02 | 0.02 | 83.65 | 84.48 | 82.88 | 1701601 |
| 1733784000 | 83.83 | -0.81 | -0.96 | 84.75 | 85.75 | 83.62 | 1740567 |
| 1733524800 | 84.64 | 0.4 | 0.47 | 85.05 | 85.36 | 84.25 | 1751778 |
| 1733438400 | 84.24 | -1.14 | -1.34 | 85 | 85.76 | 84.13 | 2049517 |
| 1733352000 | 85.38 | -0.49 | -0.57 | 85.84 | 86.45 | 84.78 | 1935016 |
| 1733265600 | 85.87 | -0.56 | -0.65 | 86.5 | 87.65 | 85.54 | 2133961 |
| 1733179200 | 86.43 | 0.39 | 0.45 | 86.32 | 87.21 | 85.59 | 2033717 |
| 1732920000 | 86.04 | 0.89 | 1.05 | 85.15 | 86.55 | 85.15 | 1415958 |
| 1732833600 | 85.15 | -0.94 | -1.09 | 85.98 | 86.51 | 85.11 | 448387 |
| 1732747200 | 86.09 | 1.62 | 1.92 | 84.38 | 86.39 | 84.38 | 1833938 |
| 1732660800 | 84.47 | 1.01 | 1.21 | 82.21 | 84.72 | 82.21 | 1784470 |
| 1732574400 | 83.46 | 2.01 | 2.47 | 82.43 | 83.85 | 82.18 | 3500326 |
| 1732315200 | 81.45 | 1.07 | 1.33 | 80.32 | 82.42 | 80.04 | 1530625 |
| 1732228800 | 80.38 | 1.54 | 1.95 | 79.03 | 81.5 | 78.34 | 1658123 |
| 1732142400 | 78.84 | -0.46 | -0.58 | 79.4 | 79.47 | 78.45 | 1354563 |
| 1732056000 | 79.3 | 0.67 | 0.85 | 77.78 | 79.51 | 77.51 | 1189288 |
| 1731969600 | 78.63 | -1.38 | -1.72 | 79.86 | 80 | 78.55 | 1811267 |
| 1731710400 | 80.01 | -1.31 | -1.61 | 81.78 | 81.84 | 79.74 | 2252176 |
| 1731624000 | 81.32 | 0.63 | 0.78 | 82.25 | 84.24 | 80.74 | 1681491 |
| 1731537600 | 80.69 | -0.07 | -0.09 | 80.75 | 81.65 | 80.42 | 1503040 |
| 1731451200 | 80.76 | -1.08 | -1.32 | 81.69 | 82.13 | 80.21 | 2490312 |
| 1731364800 | 81.84 | 2.4 | 3.02 | 80.14 | 82.42 | 80.14 | 1110613 |
| 1731105600 | 79.44 | -0.32 | -0.40 | 79.82 | 79.89 | 79.25 | 1209421 |
| 1731019200 | 79.76 | 0.35 | 0.44 | 79.49 | 80 | 79.05 | 1230395 |
| 1730932800 | 79.41 | 2.34 | 3.04 | 79.25 | 80.13 | 78.05 | 1958511 |
| 1730846400 | 77.07 | 2.16 | 2.88 | 75 | 77.21 | 74.82 | 2165307 |
| 1730760000 | 74.91 | 0.7 | 0.94 | 73.96 | 75.68 | 73.77 | 2001989 |
| 1730497200 | 74.21 | 0.38 | 0.51 | 74.34 | 75.24 | 74.06 | 1040907 |
| 1730410800 | 73.83 | -1.35 | -1.80 | 74.96 | 74.96 | 73.22 | 2381525 |
| 1730324400 | 75.18 | 0.48 | 0.64 | 74.23 | 75.9 | 74.23 | 1158808 |
| 1730238000 | 74.7 | -1.26 | -1.66 | 75.81 | 75.9 | 74.32 | 2292066 |
| 1730151600 | 75.96 | 1.61 | 2.17 | 74.94 | 76.06 | 74.94 | 1662535 |
| 1729892400 | 74.35 | -0.89 | -1.18 | 75.24 | 75.64 | 73.96 | 1202976 |
| 1729806000 | 75.24 | 0.45 | 0.60 | 74.81 | 75.9 | 74.81 | 1296439 |
| 1729719600 | 74.79 | -0.31 | -0.41 | 74.97 | 75.59 | 74.17 | 828642 |
| 1729633200 | 75.1 | -1.54 | -2.01 | 76.07 | 76.34 | 74.83 | 1324001 |
| 1729546800 | 76.64 | -1.25 | -1.60 | 77.71 | 78.53 | 76.48 | 1039312 |
| 1729287600 | 77.89 | 1.51 | 1.98 | 76.48 | 78.25 | 76.29 | 1404545 |
| 1729201200 | 76.38 | 1.13 | 1.50 | 75.3 | 76.57 | 75.3 | 1194373 |
| 1729114800 | 75.25 | 1.5 | 2.03 | 73.91 | 75.64 | 73.91 | 1332303 |
| 1729028400 | 73.75 | 0.05 | 0.07 | 74 | 74.68 | 73.57 | 1712033 |
| 1728682800 | 73.7 | 0.77 | 1.06 | 73.12 | 74.94 | 73.12 | 1452819 |
| 1728596400 | 72.93 | 0.4 | 0.55 | 72.18 | 73.15 | 72 | 1341494 |
| 1728510000 | 72.53 | 0.96 | 1.34 | 71.34 | 72.72 | 71.29 | 1565022 |
| 1728423600 | 71.57 | -0.02 | -0.03 | 71.48 | 72.29 | 71.16 | 1090005 |
| 1728337200 | 71.59 | -0.49 | -0.68 | 71.87 | 72.17 | 71.18 | 1002836 |
| 1728078000 | 72.08 | 0.84 | 1.18 | 71.92 | 72.75 | 71.49 | 857175 |
| 1727991600 | 71.24 | -0.23 | -0.32 | 71.16 | 71.65 | 70.75 | 1363990 |
| 1727905200 | 71.47 | -0.15 | -0.21 | 71.32 | 71.92 | 71.06 | 1166953 |
| 1727818800 | 71.62 | -0.21 | -0.29 | 71.83 | 72.11 | 71.04 | 2532133 |
| 1727732400 | 71.83 | -0.33 | -0.46 | 71.52 | 72.13 | 71.25 | 1513178 |
| 1727473200 | 72.16 | 0.18 | 0.25 | 72.1 | 72.68 | 71.87 | 849739 |
| 1727386800 | 71.98 | 1.51 | 2.14 | 70.62 | 73.11 | 70.56 | 1496278 |
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
