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 | -1.11 | -1.34806898227 | 82.34 | 82.5 | 80.58 | 777653 | 81.36245598 | CS |
| 4 | 2.37 | 3.00532589399 | 78.86 | 82.64 | 78.74 | 1132944 | 80.63539075 | CS |
| 12 | 3.48 | 4.47588424437 | 77.75 | 82.64 | 75.18 | 1602824 | 77.95030585 | CS |
| 26 | 9.49 | 13.2283245052 | 71.74 | 82.64 | 70.43 | 1700518 | 76.84200268 | CS |
| 52 | 17.38 | 27.2200469851 | 63.85 | 82.64 | 63.74 | 1589499 | 73.7624887 | CS |
| 156 | 25.12 | 44.7692033506 | 56.11 | 82.64 | 49.82 | 1613755 | 63.45736483 | CS |
| 260 | 25.55 | 45.8872126437 | 55.68 | 82.64 | 48.45 | 1633771 | 61.08496695 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 81.23 | 0.29 | 0.36 | 81 | 81.51 | 80.67 | 707795 |
| 1783633200 | 80.94 | -0.83 | -1.02 | 81.5 | 81.72 | 80.91 | 755846 |
| 1783546800 | 81.77 | 0.1 | 0.12 | 81.79 | 82.45 | 81.41 | 923345 |
| 1783460400 | 81.67 | 0.82 | 1.01 | 81.15 | 82.5 | 81.05 | 983740 |
| 1783374000 | 80.85 | -1.03 | -1.26 | 81.87 | 82.18 | 80.58 | 964756 |
| 1783114800 | 81.88 | -0.31 | -0.38 | 82.34 | 82.37 | 81.58 | 260576 |
| 1783028400 | 82.19 | 0.94 | 1.16 | 81.09 | 82.23 | 80.52 | 944479 |
| 1782855600 | 81.25 | -0.84 | -1.02 | 81.98 | 81.99 | 81.07 | 1475560 |
| 1782769200 | 82.09 | -0.48 | -0.58 | 82.36 | 82.64 | 81.62 | 1505144 |
| 1782510000 | 82.57 | 0.64 | 0.78 | 82.18 | 82.59 | 81.85 | 695052 |
| 1782423600 | 81.93 | 0.64 | 0.79 | 81.47 | 82.04 | 81.21 | 928770 |
| 1782337200 | 81.29 | 0.74 | 0.92 | 80.55 | 81.51 | 80.25 | 1385943 |
| 1782250800 | 80.55 | 1.22 | 1.54 | 79.52 | 80.7 | 79.39 | 1189229 |
| 1782164400 | 79.33 | 0.19 | 0.24 | 79.53 | 80.14 | 79 | 1008822 |
| 1781905200 | 79.14 | -0.13 | -0.16 | 79.47 | 80.07 | 79.14 | 2239689 |
| 1781818800 | 79.27 | 0.02 | 0.03 | 79.27 | 80.08 | 78.93 | 1331040 |
| 1781732400 | 79.25 | -0.73 | -0.91 | 79.68 | 80.06 | 79.05 | 1205246 |
| 1781646000 | 79.98 | -0.24 | -0.30 | 80.32 | 81.1 | 79.8 | 1576381 |
| 1781559600 | 80.22 | 0.61 | 0.77 | 79.27 | 80.29 | 78.74 | 1063936 |
| 1781300400 | 79.61 | 0.78 | 0.99 | 78.86 | 79.83 | 78.78 | 1088383 |
| 1781214000 | 78.83 | 0.06 | 0.08 | 79.14 | 79.66 | 78.75 | 2362619 |
| 1781127600 | 78.77 | 0.96 | 1.23 | 78.23 | 78.89 | 77.76 | 767495 |
| 1781041200 | 77.81 | 0.89 | 1.16 | 76.81 | 78.55 | 76.54 | 1613800 |
| 1780954800 | 76.92 | -0.91 | -1.17 | 77.59 | 78.25 | 76.4 | 2035132 |
| 1780695600 | 77.83 | 1.09 | 1.42 | 76.92 | 78.24 | 76.62 | 3120656 |
| 1780609200 | 76.74 | 0.73 | 0.96 | 76.45 | 76.78 | 75.75 | 2701098 |
| 1780522800 | 76.01 | 0.29 | 0.38 | 75.83 | 77 | 75.83 | 1957854 |
| 1780436400 | 75.72 | 0.32 | 0.42 | 75.55 | 76.27 | 75.4 | 1736290 |
| 1780350000 | 75.4 | -0.86 | -1.13 | 75.81 | 76.36 | 75.26 | 1976085 |
| 1780090800 | 76.26 | -1.11 | -1.43 | 77.47 | 77.84 | 76.22 | 3796498 |
| 1780004400 | 77.37 | -1.18 | -1.50 | 78.69 | 78.9 | 77.22 | 2347224 |
| 1779918000 | 78.55 | 0.35 | 0.45 | 77.99 | 78.85 | 77.93 | 2840688 |
| 1779831600 | 78.2 | -0.22 | -0.28 | 78.46 | 78.71 | 77.67 | 2119597 |
| 1779745200 | 78.42 | 0.43 | 0.55 | 77.99 | 78.42 | 77.67 | 402750 |
| 1779486000 | 77.99 | 0.57 | 0.74 | 77.53 | 78.17 | 77.37 | 1289085 |
| 1779399600 | 77.42 | 0.64 | 0.83 | 77.01 | 77.83 | 76.8 | 1814326 |
| 1779313200 | 76.78 | -0.02 | -0.03 | 76.56 | 77.45 | 76.51 | 1274546 |
| 1779226800 | 76.8 | 1.55 | 2.06 | 75.47 | 77.14 | 75.47 | 1889305 |
| 1778881200 | 75.25 | -2.16 | -2.79 | 76.9 | 77.11 | 75.18 | 1696066 |
| 1778794800 | 77.41 | 0.36 | 0.47 | 77.2 | 77.72 | 77.12 | 932307 |
| 1778708400 | 77.05 | -0.1 | -0.13 | 77 | 77.34 | 76.34 | 1612426 |
| 1778622000 | 77.15 | 0.26 | 0.34 | 77.19 | 77.61 | 76.87 | 1781191 |
| 1778535600 | 76.89 | 0.15 | 0.20 | 76.79 | 77.49 | 76.79 | 1554458 |
| 1778276400 | 76.74 | 0.09 | 0.12 | 76.57 | 77.3 | 76.36 | 1716933 |
| 1778190000 | 76.65 | 0.03 | 0.04 | 76.68 | 76.82 | 76.09 | 964020 |
| 1778103600 | 76.62 | -1.71 | -2.18 | 78.15 | 78.15 | 76.56 | 1607251 |
| 1778017200 | 78.33 | 0.82 | 1.06 | 77.83 | 78.74 | 77.6 | 1940160 |
| 1777930800 | 77.51 | -0.23 | -0.30 | 77.49 | 78.11 | 77.09 | 3475030 |
| 1777671600 | 77.74 | 0.06 | 0.08 | 77.57 | 78.47 | 77.47 | 604944 |
| 1777585200 | 77.68 | 0.69 | 0.90 | 77.34 | 78.01 | 77.2 | 1988291 |
| 1777498800 | 76.99 | -0.29 | -0.38 | 76.96 | 77.55 | 76.73 | 1476695 |
| 1777412400 | 77.28 | 0.48 | 0.63 | 77.38 | 77.94 | 77.09 | 2302858 |
| 1777326000 | 76.8 | -0.23 | -0.30 | 77 | 77.35 | 76.65 | 2969375 |
| 1777066800 | 77.03 | -0.46 | -0.59 | 77.38 | 77.82 | 76.92 | 1417644 |
| 1776980400 | 77.49 | 1.73 | 2.28 | 75.91 | 77.56 | 75.9 | 1608124 |
| 1776894000 | 75.76 | -0.68 | -0.89 | 76.56 | 76.95 | 75.53 | 1333458 |
| 1776807600 | 76.44 | -0.52 | -0.68 | 76.86 | 77.08 | 75.96 | 1834262 |
| 1776721200 | 76.96 | -0.97 | -1.24 | 78.04 | 78.38 | 76.71 | 1228997 |
| 1776462000 | 77.93 | -0.01 | -0.01 | 77.75 | 78.02 | 76.83 | 1348307 |
| 1776375600 | 77.94 | -0.21 | -0.27 | 78.22 | 78.41 | 77.33 | 1103208 |
| 1776289200 | 78.15 | -0.24 | -0.31 | 78.09 | 78.46 | 77.8 | 877399 |
| 1776202800 | 78.39 | -0.07 | -0.09 | 78.29 | 78.61 | 77.7 | 1118492 |
| 1776116400 | 78.46 | -1.26 | -1.58 | 79.7 | 79.7 | 78.26 | 1595818 |
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.
