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 | -0.97 | -1.27631578947 | 76 | 76.3 | 73.73 | 6090217 | 75.08784999 | CS |
| 4 | -2.97 | -3.80769230769 | 78 | 79.68 | 73.22 | 7056678 | 76.24268342 | CS |
| 12 | -10.62 | -12.3992994746 | 85.65 | 87.25 | 73.22 | 8687259 | 79.43556765 | CS |
| 26 | 1.09 | 1.47416824452 | 73.94 | 87.99 | 73.22 | 7860566 | 79.5503426 | CS |
| 52 | -9.19 | -10.9118974115 | 84.22 | 87.99 | 73.22 | 7411427 | 79.88556373 | CS |
| 156 | -18.62 | -19.8825413775 | 93.65 | 109.08 | 73.22 | 6347855 | 84.30904255 | CS |
| 260 | 1.53 | 2.08163265306 | 73.5 | 109.08 | 49.01 | 6026255 | 79.97460487 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 75.03 | 0.83 | 1.12 | 74 | 75.57 | 73.73 | 12889411 |
| 1734648000 | 74.2 | -0.6 | -0.80 | 75.15 | 75.41 | 74.2 | 6248508 |
| 1734561600 | 74.8 | -0.41 | -0.55 | 74.92 | 75.58 | 74.57 | 8125791 |
| 1734475200 | 75.21 | -0.47 | -0.62 | 75.26 | 75.86 | 74.94 | 5491895 |
| 1734388800 | 75.68 | -0.19 | -0.25 | 75.6 | 76.14 | 75.36 | 5595054 |
| 1734129600 | 75.87 | -0.22 | -0.29 | 76 | 76.3 | 75.8 | 4989836 |
| 1734043200 | 76.09 | 0.33 | 0.44 | 75.76 | 76.45 | 75.76 | 9809861 |
| 1733956800 | 75.76 | 0.48 | 0.64 | 75.25 | 75.91 | 75.21 | 10746045 |
| 1733870400 | 75.28 | 0.66 | 0.88 | 74.6 | 75.63 | 74.4 | 6959454 |
| 1733784000 | 74.62 | 1.11 | 1.51 | 73.25 | 75.25 | 73.25 | 8749079 |
| 1733524800 | 73.51 | -0.51 | -0.69 | 74.38 | 74.42 | 73.22 | 9313456 |
| 1733438400 | 74.02 | -5.64 | -7.08 | 76.83 | 77 | 74 | 16339268 |
| 1733352000 | 79.66 | 0.47 | 0.59 | 79.31 | 79.68 | 78.82 | 4427047 |
| 1733265600 | 79.19 | 0.22 | 0.28 | 78.88 | 79.59 | 78.61 | 4970930 |
| 1733179200 | 78.97 | -0.26 | -0.33 | 79.16 | 79.47 | 78.15 | 9911640 |
| 1732920000 | 79.23 | -0.16 | -0.20 | 79.17 | 79.35 | 79.04 | 2251958 |
| 1732833600 | 79.39 | 0.31 | 0.39 | 79.19 | 79.46 | 79.05 | 1911959 |
| 1732747200 | 79.08 | 0.45 | 0.57 | 78.5 | 79.09 | 78.46 | 6933330 |
| 1732660800 | 78.63 | 0.82 | 1.05 | 78 | 78.87 | 77.9 | 5364219 |
| 1732574400 | 77.81 | -0.7 | -0.89 | 78.66 | 79.21 | 77.81 | 9973657 |
| 1732315200 | 78.51 | 0.4 | 0.51 | 78 | 78.57 | 78 | 3020565 |
| 1732228800 | 78.11 | -0.12 | -0.15 | 77.65 | 78.46 | 76.46 | 7394965 |
| 1732142400 | 78.23 | 0.25 | 0.32 | 77.95 | 78.23 | 77.7 | 2827117 |
| 1732056000 | 77.98 | -0.89 | -1.13 | 78.25 | 78.28 | 77.66 | 5565734 |
| 1731969600 | 78.87 | 0.07 | 0.09 | 78.8 | 79.56 | 78.68 | 3372559 |
| 1731710400 | 78.8 | -0.84 | -1.05 | 79.5 | 79.67 | 78.77 | 8652846 |
| 1731624000 | 79.64 | 1.08 | 1.37 | 78.65 | 79.7 | 78.64 | 3902488 |
| 1731537600 | 78.56 | 0.23 | 0.29 | 78.25 | 78.74 | 78.09 | 2251757 |
| 1731451200 | 78.33 | -0.95 | -1.20 | 79.35 | 79.37 | 78.12 | 4250336 |
| 1731364800 | 79.28 | 0.37 | 0.47 | 79.24 | 79.82 | 79.11 | 4285538 |
| 1731105600 | 78.91 | 0.17 | 0.22 | 78.54 | 78.91 | 78.37 | 4024219 |
| 1731019200 | 78.74 | -0.03 | -0.04 | 78.9 | 79.4 | 78.42 | 3229017 |
| 1730932800 | 78.77 | 1.68 | 2.18 | 78.32 | 78.96 | 77.52 | 6597734 |
| 1730846400 | 77.09 | 0.55 | 0.72 | 76.68 | 77.14 | 76.41 | 3827895 |
| 1730760000 | 76.54 | -0.22 | -0.29 | 76.46 | 76.79 | 75.9 | 9216473 |
| 1730497200 | 76.76 | -0.21 | -0.27 | 77.12 | 77.43 | 76.71 | 4837206 |
| 1730410800 | 76.97 | -0.42 | -0.54 | 77.4 | 77.4 | 76.6 | 8373176 |
| 1730324400 | 77.39 | 0.07 | 0.09 | 77.04 | 77.57 | 76.94 | 7071088 |
| 1730238000 | 77.32 | -0.82 | -1.05 | 78 | 78.15 | 76.89 | 7207444 |
| 1730151600 | 78.14 | -0.16 | -0.20 | 78.3 | 78.39 | 77.88 | 8249910 |
| 1729892400 | 78.3 | -0.45 | -0.57 | 78.7 | 79.03 | 78.25 | 7178711 |
| 1729806000 | 78.75 | 0.2 | 0.25 | 78.15 | 78.78 | 77.91 | 9586860 |
| 1729719600 | 78.55 | -0.61 | -0.77 | 79.04 | 79.17 | 77.88 | 5402328 |
| 1729633200 | 79.16 | 0.72 | 0.92 | 78.01 | 79.17 | 77.98 | 4760035 |
| 1729546800 | 78.44 | 0.6 | 0.77 | 77.86 | 78.84 | 77.81 | 10174010 |
| 1729287600 | 77.84 | -0.02 | -0.03 | 78.18 | 78.25 | 77.77 | 12290446 |
| 1729201200 | 77.86 | 0.41 | 0.53 | 77.67 | 78.14 | 77.2 | 15766734 |
| 1729114800 | 77.45 | -0.23 | -0.30 | 77.5 | 78.27 | 77.08 | 15333311 |
| 1729028400 | 77.68 | -0.8 | -1.02 | 77.75 | 78.9 | 77.34 | 28003882 |
| 1728682800 | 78.48 | -3.28 | -4.01 | 80.75 | 81.4 | 78.3 | 22285583 |
| 1728596400 | 81.76 | -4.82 | -5.57 | 83.39 | 84 | 80.68 | 28838617 |
| 1728510000 | 86.58 | 0 | 0.00 | 86.58 | 86.58 | 86.58 | 0 |
| 1728423600 | 86.58 | -0.35 | -0.40 | 86.77 | 87.21 | 86.29 | 11282146 |
| 1728337200 | 86.93 | 0.42 | 0.49 | 86.4 | 87.25 | 85.9 | 16107994 |
| 1728078000 | 86.51 | 0.72 | 0.84 | 86.38 | 86.83 | 86.11 | 10911959 |
| 1727991600 | 85.79 | 0.56 | 0.66 | 85.11 | 86.08 | 84.67 | 6156522 |
| 1727905200 | 85.23 | -0.66 | -0.77 | 85.67 | 86.07 | 85.08 | 16069641 |
| 1727818800 | 85.89 | 0.37 | 0.43 | 85.39 | 86.1 | 84.67 | 11344956 |
| 1727730000 | 85.52 | -0.16 | -0.19 | 85.53 | 85.73 | 85.03 | 14699189 |
| 1727473200 | 85.68 | 0.35 | 0.41 | 85.65 | 86.18 | 85.6 | 9787373 |
| 1727386800 | 85.33 | 0.51 | 0.60 | 84.5 | 85.66 | 84.5 | 3162014 |
| 1727300400 | 84.82 | -0.92 | -1.07 | 85.31 | 85.53 | 84.79 | 8939777 |
| 1727214000 | 85.74 | -0.57 | -0.66 | 86.32 | 86.47 | 85.7 | 9513597 |
| 1727127600 | 86.31 | -1.24 | -1.42 | 87.39 | 87.49 | 86.1 | 9171013 |
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
