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 | 1.36 | 1.83833468505 | 73.98 | 78.63 | 73.98 | 145812 | 76.46980073 | CS |
| 4 | -1.23 | -1.60637325323 | 76.57 | 83.23 | 73.51 | 159591 | 77.915511 | CS |
| 12 | -6.54 | -7.98729848559 | 81.88 | 86.41 | 69.77 | 191283 | 78.91473879 | CS |
| 26 | 23.1 | 44.2189892802 | 52.24 | 86.82 | 50.93 | 289089 | 68.92470888 | CS |
| 52 | 23.01 | 43.9709535639 | 52.33 | 86.82 | 50.13 | 261393 | 62.55100435 | CS |
| 156 | 29.3 | 63.6403127715 | 46.04 | 86.82 | 42.35 | 188641 | 60.79381661 | CS |
| 260 | 35.04 | 86.9478908189 | 40.3 | 86.82 | 28.1 | 248609 | 57.80920938 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782510000 | 75.34 | -0.63 | -0.83 | 75.67 | 76.23 | 74.99 | 97132 |
| 1782423600 | 75.97 | 0.91 | 1.21 | 74.09 | 76.2 | 74 | 171247 |
| 1782337200 | 75.06 | -2.91 | -3.73 | 75.5 | 76.81 | 74.57 | 132276 |
| 1782250800 | 77.97 | 0.82 | 1.06 | 76.4 | 78.63 | 76.4 | 189259 |
| 1782164400 | 77.15 | 2.64 | 3.54 | 76.57 | 77.26 | 74.79 | 170912 |
| 1781905200 | 74.51 | 0.53 | 0.72 | 73.98 | 75.08 | 73.98 | 65368 |
| 1781818800 | 73.98 | -1.68 | -2.22 | 74.96 | 75 | 73.51 | 245706 |
| 1781732400 | 75.66 | 0.76 | 1.01 | 74.79 | 75.91 | 74.05 | 238020 |
| 1781646000 | 74.9 | -1.16 | -1.53 | 75 | 75.8 | 74.75 | 154724 |
| 1781559600 | 76.06 | -4.18 | -5.21 | 76.17 | 76.99 | 75.39 | 209749 |
| 1781300400 | 80.24 | 1.35 | 1.71 | 77.8 | 80.72 | 77.75 | 196287 |
| 1781214000 | 78.89 | -1.97 | -2.44 | 81.45 | 82 | 78.1 | 184162 |
| 1781127600 | 80.86 | 1.99 | 2.52 | 79.22 | 81.84 | 79.22 | 135784 |
| 1781041200 | 78.87 | -1.92 | -2.38 | 80 | 80.07 | 77.34 | 175214 |
| 1780954800 | 80.79 | 1.69 | 2.14 | 79.45 | 81.3 | 79.45 | 113229 |
| 1780695600 | 79.1 | -3.24 | -3.93 | 81.9 | 81.9 | 79.04 | 113272 |
| 1780609200 | 82.34 | 0 | 0.00 | 81.59 | 82.85 | 80.83 | 111286 |
| 1780522800 | 82.34 | 1.32 | 1.63 | 81.48 | 83.23 | 81.11 | 136625 |
| 1780436400 | 81.02 | 0.64 | 0.80 | 80.04 | 81.46 | 80 | 117470 |
| 1780350000 | 80.38 | 3.14 | 4.07 | 78.37 | 81.3 | 78.37 | 163492 |
| 1780090800 | 77.24 | 0.28 | 0.36 | 76.57 | 77.31 | 75.63 | 167735 |
| 1780004400 | 76.96 | -0.09 | -0.12 | 77.98 | 78.19 | 76.75 | 179722 |
| 1779918000 | 77.05 | -0.93 | -1.19 | 76.24 | 77.94 | 75.53 | 189002 |
| 1779831600 | 77.98 | -0.2 | -0.26 | 79.13 | 80.87 | 77.87 | 160852 |
| 1779745200 | 78.18 | -2.97 | -3.66 | 79.81 | 80.3 | 78.15 | 117978 |
| 1779486000 | 81.15 | 0.04 | 0.05 | 80.5 | 81.63 | 80.36 | 94039 |
| 1779399600 | 81.11 | -0.86 | -1.05 | 83.62 | 83.62 | 80.15 | 198842 |
| 1779313200 | 81.97 | -1.8 | -2.15 | 84.22 | 85.58 | 81.61 | 224258 |
| 1779226800 | 83.77 | 1.21 | 1.47 | 83.13 | 84.14 | 82.15 | 259227 |
| 1778881200 | 82.56 | 2.53 | 3.16 | 80.89 | 82.62 | 80.89 | 239837 |
| 1778794800 | 80.03 | 0.84 | 1.06 | 79.18 | 80.17 | 78.69 | 162139 |
| 1778708400 | 79.19 | -0.4 | -0.50 | 79.63 | 80.35 | 77.93 | 221704 |
| 1778622000 | 79.59 | -1.28 | -1.58 | 81.79 | 81.81 | 78.7 | 298560 |
| 1778535600 | 80.87 | 1.77 | 2.24 | 80 | 80.92 | 79.07 | 167531 |
| 1778276400 | 79.1 | -0.5 | -0.63 | 79.07 | 79.88 | 78.4 | 200785 |
| 1778190000 | 79.6 | -2.03 | -2.49 | 80.48 | 80.57 | 77.39 | 223487 |
| 1778103600 | 81.63 | -4.32 | -5.03 | 82.16 | 83.32 | 81.05 | 233357 |
| 1778017200 | 85.95 | 0.27 | 0.32 | 85.01 | 86.41 | 84.65 | 198671 |
| 1777930800 | 85.68 | 3.01 | 3.64 | 83 | 85.75 | 82.67 | 218867 |
| 1777671600 | 82.67 | -0.9 | -1.08 | 82.56 | 83.03 | 80.52 | 182921 |
| 1777585200 | 83.57 | -0.05 | -0.06 | 82.83 | 83.84 | 82.01 | 186173 |
| 1777498800 | 83.62 | 3.67 | 4.59 | 81 | 83.74 | 80.79 | 287606 |
| 1777412400 | 79.95 | 2.34 | 3.02 | 79 | 80.01 | 78.38 | 214260 |
| 1777326000 | 77.61 | 1.44 | 1.89 | 76.53 | 78.02 | 76.53 | 227912 |
| 1777066800 | 76.17 | -1.33 | -1.72 | 76.7 | 77.15 | 76 | 155218 |
| 1776980400 | 77.5 | 1.3 | 1.71 | 77 | 77.85 | 76.18 | 156415 |
| 1776894000 | 76.2 | 1.13 | 1.51 | 75.14 | 76.28 | 74.98 | 250489 |
| 1776807600 | 75.07 | 2.19 | 3.00 | 72.83 | 75.16 | 72.79 | 139219 |
| 1776721200 | 72.88 | 0.55 | 0.76 | 73.47 | 73.5 | 72.33 | 222179 |
| 1776462000 | 72.33 | -3.96 | -5.19 | 72.46 | 72.52 | 69.77 | 416428 |
| 1776375600 | 76.29 | 0.65 | 0.86 | 75.41 | 77.16 | 75.41 | 191926 |
| 1776289200 | 75.64 | 0.18 | 0.24 | 75.46 | 76.3 | 74.74 | 153249 |
| 1776202800 | 75.46 | -2.2 | -2.83 | 76.4 | 76.6 | 74.9 | 190340 |
| 1776116400 | 77.66 | 0.04 | 0.05 | 78.74 | 79 | 76.85 | 239010 |
| 1775857200 | 77.62 | 0.07 | 0.09 | 76.97 | 78.6 | 76.97 | 151751 |
| 1775770800 | 77.55 | -1.06 | -1.35 | 79.07 | 79.93 | 76.75 | 225930 |
| 1775684400 | 78.61 | -5.66 | -6.72 | 79.18 | 79.4 | 76.86 | 336740 |
| 1775598000 | 84.27 | 1.61 | 1.95 | 83.1 | 85.18 | 83 | 267715 |
| 1775511600 | 82.66 | 0.32 | 0.39 | 81.88 | 82.72 | 81.88 | 118270 |
| 1775166000 | 82.34 | 2.62 | 3.29 | 84.09 | 84.28 | 81.2 | 217681 |
| 1775079600 | 79.72 | -2.87 | -3.47 | 80.06 | 81.58 | 78.76 | 302261 |
| 1774993200 | 82.59 | -1.88 | -2.23 | 84.64 | 85.67 | 80.56 | 298773 |
| 1774906800 | 84.47 | -1.73 | -2.01 | 86.22 | 86.82 | 84 | 296628 |
| 1774647600 | 86.2 | 1.29 | 1.52 | 85.59 | 86.7 | 84.89 | 312551 |
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.
