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 | -0.95 | -1.20895902265 | 78.58 | 79.34 | 76.8 | 2101074 | 78.37575015 | CS |
| 4 | -0.79 | -1.00739607243 | 78.42 | 79.44 | 76.8 | 1347789 | 78.54378725 | CS |
| 12 | 12.14 | 18.537181249 | 65.49 | 79.44 | 65.44 | 1972430 | 75.16873602 | CS |
| 26 | 7.63 | 10.9 | 70 | 79.44 | 64.38 | 2170385 | 70.94542807 | CS |
| 52 | 14.34 | 22.6576078369 | 63.29 | 79.44 | 63.18 | 2027120 | 70.80763481 | CS |
| 156 | 6.71 | 9.46136491822 | 70.92 | 79.44 | 52.97 | 2105663 | 66.68020542 | CS |
| 260 | 18.36 | 30.9768854395 | 59.27 | 79.44 | 35.43 | 2051129 | 63.27708075 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 77.63 | 0.43 | 0.56 | 77.44 | 77.74 | 77.1 | 2504107 |
| 1730410800 | 77.2 | -1.41 | -1.79 | 78.36 | 78.36 | 76.8 | 3346623 |
| 1730324400 | 78.61 | -0.48 | -0.61 | 78.88 | 79.3 | 78.47 | 1219502 |
| 1730238000 | 79.09 | -0.07 | -0.09 | 79 | 79.34 | 78.77 | 2211962 |
| 1730151600 | 79.16 | 0.76 | 0.97 | 78.39 | 79.21 | 78.39 | 2603743 |
| 1729892400 | 78.4 | -0.23 | -0.29 | 78.58 | 78.96 | 78.19 | 1123542 |
| 1729806000 | 78.63 | 0.11 | 0.14 | 78.27 | 78.72 | 77.95 | 764743 |
| 1729719600 | 78.52 | 0.22 | 0.28 | 78.09 | 78.6 | 77.95 | 631908 |
| 1729633200 | 78.3 | -0.47 | -0.60 | 78.25 | 78.5 | 77.79 | 976611 |
| 1729546800 | 78.77 | -0.13 | -0.16 | 78.79 | 79.14 | 78.64 | 1193867 |
| 1729287600 | 78.9 | 0 | 0.00 | 78.9 | 79.12 | 78.61 | 810817 |
| 1729201200 | 78.9 | 0.54 | 0.69 | 78.48 | 79.15 | 78.31 | 1301765 |
| 1729114800 | 78.36 | -0.69 | -0.87 | 79.13 | 79.35 | 78.08 | 1295121 |
| 1729028400 | 79.05 | 0.29 | 0.37 | 79.23 | 79.33 | 78.96 | 991619 |
| 1728682800 | 78.76 | 0.06 | 0.08 | 78.7 | 79.44 | 78.58 | 932705 |
| 1728596400 | 78.7 | 0.4 | 0.51 | 78.4 | 78.75 | 78.1 | 1672950 |
| 1728510000 | 78.3 | 0 | 0.00 | 78.3 | 78.3 | 78.3 | 0 |
| 1728423600 | 78.3 | -0.15 | -0.19 | 78.41 | 78.93 | 77.91 | 850043 |
| 1728337200 | 78.45 | -0.66 | -0.83 | 78.88 | 79.07 | 78.07 | 1379735 |
| 1728078000 | 79.11 | 1.02 | 1.31 | 78.42 | 79.44 | 78.37 | 952947 |
| 1727991600 | 78.09 | -0.08 | -0.10 | 78.05 | 78.17 | 77.21 | 2052093 |
| 1727905200 | 78.17 | -0.13 | -0.17 | 78.05 | 78.65 | 78 | 1120751 |
| 1727818800 | 78.3 | -0.15 | -0.19 | 78.36 | 78.45 | 77.69 | 1281804 |
| 1727730000 | 78.45 | 0.28 | 0.36 | 77.98 | 78.57 | 77.8 | 714564 |
| 1727473200 | 78.17 | -0.03 | -0.04 | 78.48 | 78.85 | 78.15 | 3335224 |
| 1727386800 | 78.2 | 0.48 | 0.62 | 77.7 | 78.58 | 77.7 | 914556 |
| 1727300400 | 77.72 | 0.4 | 0.52 | 77.29 | 77.92 | 77.26 | 2134368 |
| 1727214000 | 77.32 | 0.48 | 0.62 | 76.89 | 77.34 | 76.82 | 2197353 |
| 1727127600 | 76.84 | 0.07 | 0.09 | 76.81 | 76.99 | 76.54 | 2016734 |
| 1726868400 | 76.77 | -0.35 | -0.45 | 77.13 | 77.15 | 76.44 | 3405165 |
| 1726782000 | 77.12 | 0.33 | 0.43 | 77.35 | 77.69 | 76.74 | 1145332 |
| 1726695600 | 76.79 | 0.1 | 0.13 | 76.69 | 77.15 | 76.36 | 1374508 |
| 1726609200 | 76.69 | -0.12 | -0.16 | 76.92 | 77.13 | 76.44 | 603528 |
| 1726522800 | 76.81 | 0.57 | 0.75 | 76.4 | 76.86 | 76.2 | 1643614 |
| 1726263600 | 76.24 | 0.2 | 0.26 | 76.08 | 76.32 | 75.89 | 846096 |
| 1726177200 | 76.04 | 0.98 | 1.31 | 75.01 | 76.05 | 74.8 | 3504186 |
| 1726090800 | 75.06 | 0.45 | 0.60 | 74.58 | 75.1 | 74.17 | 1102614 |
| 1726004400 | 74.61 | 0 | 0.00 | 74.61 | 74.61 | 74.61 | 0 |
| 1725918000 | 74.61 | 0.52 | 0.70 | 74.41 | 74.8 | 74.31 | 2077338 |
| 1725658800 | 74.09 | -0.41 | -0.55 | 74.63 | 75.11 | 73.76 | 1738015 |
| 1725572400 | 74.5 | -0.39 | -0.52 | 74.93 | 75.23 | 74.39 | 1814542 |
| 1725486000 | 74.89 | 0.63 | 0.85 | 73.96 | 75 | 73.96 | 2722182 |
| 1725399600 | 74.26 | 0.8 | 1.09 | 73.33 | 74.31 | 73.33 | 4488895 |
| 1725054000 | 73.46 | 0.42 | 0.58 | 73.47 | 73.61 | 73.06 | 3343280 |
| 1724967600 | 73.04 | 0.37 | 0.51 | 73 | 73.19 | 72.39 | 4821842 |
| 1724881200 | 72.67 | -0.89 | -1.21 | 72.69 | 73.25 | 72.14 | 6124292 |
| 1724794800 | 73.56 | -0.05 | -0.07 | 73.26 | 74.05 | 73.26 | 2878983 |
| 1724708400 | 73.61 | -0.01 | -0.01 | 73.6 | 74.09 | 73.52 | 3383816 |
| 1724449200 | 73.62 | 1 | 1.38 | 72.89 | 73.69 | 72.89 | 3280940 |
| 1724362800 | 72.62 | 0.28 | 0.39 | 72.51 | 72.93 | 72.26 | 3051597 |
| 1724276400 | 72.34 | 1.01 | 1.42 | 71.25 | 72.43 | 71.24 | 4378906 |
| 1724190000 | 71.33 | -0.29 | -0.40 | 71.54 | 71.71 | 71.13 | 2045550 |
| 1724103600 | 71.62 | -0.02 | -0.03 | 71.59 | 72.01 | 71.45 | 1646943 |
| 1723844400 | 71.64 | 0.82 | 1.16 | 70.79 | 71.69 | 70.74 | 1606397 |
| 1723758000 | 70.82 | 0.92 | 1.32 | 70.15 | 70.84 | 69.92 | 1760795 |
| 1723671600 | 69.9 | 0.67 | 0.97 | 69.63 | 70.07 | 69.4 | 1738787 |
| 1723585200 | 69.23 | 3.29 | 4.99 | 67.92 | 69.49 | 67.8 | 1922688 |
| 1723498800 | 65.94 | -0.07 | -0.11 | 66.01 | 66.23 | 65.79 | 838946 |
| 1723239600 | 66.01 | 0.69 | 1.06 | 65.489999 | 66.069999 | 65.44 | 1138667 |
| 1723153200 | 65.319999 | 0.57 | 0.88 | 65.03 | 65.44 | 64.7 | 2867209 |
| 1723066800 | 64.75 | -0.74 | -1.13 | 65.97 | 65.97 | 64.379999 | 2346225 |
| 1722980400 | 65.489999 | -1.1 | -1.65 | 65.05 | 66.069999 | 64.62 | 4465685 |
| 1722634800 | 66.59 | -0.74 | -1.10 | 66.489999 | 66.709999 | 65.84 | 2611692 |
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
