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 | -0.4 | -0.526592943655 | 75.96 | 76.46 | 74.05 | 965451 | 75.31795196 | CS |
| 4 | 2.81 | 3.86254295533 | 72.75 | 76.46 | 72.57 | 919752 | 74.74616494 | CS |
| 12 | 3.64 | 5.06117908788 | 71.92 | 76.46 | 70.2 | 1140754 | 72.64538061 | CS |
| 26 | 8.55 | 12.7592896583 | 67.01 | 76.46 | 65.8 | 1245277 | 71.08564878 | CS |
| 52 | 13.39 | 21.5377191571 | 62.17 | 76.46 | 61.63 | 1123458 | 68.95893642 | CS |
| 156 | 22.75 | 43.0789623177 | 52.81 | 76.46 | 43.67 | 1215820 | 57.1817021 | CS |
| 260 | 18.45 | 32.3060759937 | 57.11 | 76.46 | 43.67 | 1196185 | 57.34045511 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 75.56 | 0.2 | 0.27 | 75.41 | 75.82 | 74.99 | 1152720 |
| 1783633200 | 75.36 | -0.78 | -1.02 | 76.1 | 76.1 | 75.3 | 835524 |
| 1783546800 | 76.14 | 0.55 | 0.73 | 75.52 | 76.46 | 75.34 | 651901 |
| 1783460400 | 75.59 | 1.24 | 1.67 | 74.73 | 76.05 | 74.73 | 1457443 |
| 1783374000 | 74.35 | -1.02 | -1.35 | 74.92 | 75.33 | 74.05 | 1044603 |
| 1783114800 | 75.37 | -0.47 | -0.62 | 75.96 | 76.25 | 75.2 | 837782 |
| 1783028400 | 75.84 | 0.61 | 0.81 | 74.54 | 75.88 | 74.33 | 874802 |
| 1782855600 | 75.23 | -0.53 | -0.70 | 75.8 | 75.8 | 74.83 | 1078748 |
| 1782769200 | 75.76 | -0.47 | -0.62 | 76.04 | 76.45 | 75.4 | 2194825 |
| 1782510000 | 76.23 | 0.69 | 0.91 | 75.81 | 76.28 | 75.65 | 587328 |
| 1782423600 | 75.54 | 0.23 | 0.31 | 75.37 | 75.93 | 74.83 | 762739 |
| 1782337200 | 75.31 | 0.84 | 1.13 | 74.56 | 75.38 | 74.26 | 577027 |
| 1782250800 | 74.47 | 1.02 | 1.39 | 73.71 | 74.82 | 73.64 | 497856 |
| 1782164400 | 73.45 | 0.2 | 0.27 | 73.47 | 74.09 | 73.16 | 605160 |
| 1781905200 | 73.25 | 0.04 | 0.05 | 73.14 | 73.97 | 73.14 | 1694851 |
| 1781818800 | 73.21 | 0.1 | 0.14 | 72.73 | 73.71 | 72.57 | 886263 |
| 1781732400 | 73.11 | -0.5 | -0.68 | 73.33 | 73.7 | 72.61 | 682489 |
| 1781646000 | 73.61 | -0.34 | -0.46 | 73.66 | 74.32 | 73.37 | 701442 |
| 1781559600 | 73.95 | 0.45 | 0.61 | 73.34 | 74.08 | 72.69 | 757942 |
| 1781300400 | 73.5 | 0.75 | 1.03 | 72.75 | 73.62 | 72.75 | 746567 |
| 1781214000 | 72.75 | -0.08 | -0.11 | 73.23 | 73.44 | 72.36 | 963453 |
| 1781127600 | 72.83 | 0.74 | 1.03 | 72.48 | 73.08 | 72 | 762209 |
| 1781041200 | 72.09 | 0.78 | 1.09 | 71.32 | 72.91 | 71.11 | 1091111 |
| 1780954800 | 71.31 | -0.89 | -1.23 | 71.96 | 72.5 | 70.89 | 1590136 |
| 1780695600 | 72.2 | 0.65 | 0.91 | 71.58 | 72.25 | 71.2 | 1619908 |
| 1780609200 | 71.55 | 0.91 | 1.29 | 70.76 | 71.55 | 70.31 | 768724 |
| 1780522800 | 70.64 | -0.32 | -0.45 | 70.95 | 72.04 | 70.51 | 1084650 |
| 1780436400 | 70.96 | 0.58 | 0.82 | 70.64 | 71.64 | 70.62 | 1206590 |
| 1780350000 | 70.38 | -1.72 | -2.39 | 71.7 | 72.04 | 70.34 | 1323484 |
| 1780090800 | 72.1 | -0.6 | -0.83 | 73.01 | 73.8 | 71.73 | 2757911 |
| 1780004400 | 72.7 | -1.44 | -1.94 | 73.63 | 74.31 | 72.45 | 908120 |
| 1779918000 | 74.14 | 0.44 | 0.60 | 73.3 | 74.35 | 73.3 | 1082826 |
| 1779831600 | 73.7 | 0.05 | 0.07 | 73.72 | 74.04 | 73.38 | 1397831 |
| 1779745200 | 73.65 | 0.26 | 0.35 | 73.34 | 73.81 | 73.34 | 214731 |
| 1779486000 | 73.39 | 0.56 | 0.77 | 73.03 | 73.64 | 72.79 | 757648 |
| 1779399600 | 72.83 | 0.65 | 0.90 | 72.22 | 73.2 | 72.21 | 1512644 |
| 1779313200 | 72.18 | 0.1 | 0.14 | 71.94 | 72.75 | 71.94 | 870647 |
| 1779226800 | 72.08 | 0.89 | 1.25 | 70.93 | 72.3 | 70.93 | 1355725 |
| 1778881200 | 71.19 | -0.61 | -0.85 | 71.85 | 72.16 | 70.76 | 1222002 |
| 1778794800 | 71.8 | -0.17 | -0.24 | 72.15 | 72.4 | 71.7 | 1338060 |
| 1778708400 | 71.97 | 0.32 | 0.45 | 71.61 | 72.14 | 70.73 | 1472659 |
| 1778622000 | 71.65 | 0.22 | 0.31 | 71.65 | 71.92 | 71.28 | 1656179 |
| 1778535600 | 71.43 | -0.53 | -0.74 | 71.91 | 72.46 | 71.34 | 1995983 |
| 1778276400 | 71.96 | 0.72 | 1.01 | 72.7 | 73.03 | 71.9 | 2401068 |
| 1778190000 | 71.24 | -0.1 | -0.14 | 71.13 | 71.5 | 70.58 | 1535521 |
| 1778103600 | 71.34 | -0.33 | -0.46 | 71.49 | 71.86 | 71.09 | 2143106 |
| 1778017200 | 71.67 | 0.13 | 0.18 | 71.34 | 72.29 | 71.34 | 979947 |
| 1777930800 | 71.54 | -0.56 | -0.78 | 71.86 | 72.16 | 71.27 | 2032466 |
| 1777671600 | 72.1 | -0.37 | -0.51 | 71.57 | 72.5 | 71.57 | 670351 |
| 1777585200 | 72.47 | 0.48 | 0.67 | 71.76 | 72.87 | 71.76 | 1646832 |
| 1777498800 | 71.99 | -0.36 | -0.50 | 72.17 | 72.55 | 71.8 | 1113905 |
| 1777412400 | 72.35 | 0.54 | 0.75 | 72.41 | 73.05 | 72.2 | 752363 |
| 1777326000 | 71.81 | -0.06 | -0.08 | 72.05 | 72.18 | 71.66 | 870994 |
| 1777066800 | 71.87 | 0.23 | 0.32 | 71.8 | 72.26 | 71.49 | 566465 |
| 1776980400 | 71.64 | 1.28 | 1.82 | 70.63 | 71.88 | 70.63 | 1388435 |
| 1776894000 | 70.36 | -0.42 | -0.59 | 70.81 | 71.43 | 70.2 | 431537 |
| 1776807600 | 70.78 | -0.23 | -0.32 | 70.99 | 71.13 | 70.2 | 802696 |
| 1776721200 | 71.01 | -0.96 | -1.33 | 72.01 | 72.24 | 70.71 | 961586 |
| 1776462000 | 71.97 | -0.06 | -0.08 | 71.92 | 72.11 | 70.97 | 1437948 |
| 1776375600 | 72.03 | -0.07 | -0.10 | 72.01 | 72.5 | 71.53 | 1149467 |
| 1776289200 | 72.1 | -0.09 | -0.12 | 71.99 | 72.3 | 71.48 | 775009 |
| 1776202800 | 72.19 | -0.23 | -0.32 | 72.36 | 72.48 | 71.66 | 779410 |
| 1776116400 | 72.42 | -1.53 | -2.07 | 73.8 | 74.07 | 72.35 | 1910137 |
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.
