Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 1.4009243212 | 69.24 | 70.54 | 67.92 | 145954 | 69.22885005 | CS |
| 4 | -0.47 | -0.664968873797 | 70.68 | 72.52 | 62.7 | 198095 | 67.74368226 | CS |
| 12 | -4.88 | -6.49886802504 | 75.09 | 75.3038 | 62.7 | 267350 | 70.65531151 | CS |
| 26 | -2.325 | -3.20534914179 | 72.535 | 77.68 | 62.7 | 266371 | 72.38550731 | CS |
| 52 | 10.72 | 18.0198352664 | 59.49 | 77.68 | 58.315 | 245307 | 71.1588928 | CS |
| 156 | 25.35 | 56.5091395453 | 44.86 | 77.68 | 40.52 | 295687 | 57.16345985 | CS |
| 260 | 25.2 | 55.9875583204 | 45.01 | 77.68 | 37.47 | 267855 | 54.45718994 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745966400 | 70.21 | 0.65 | 0.93 | 69.47 | 70.54 | 69.12 | 170886 |
| 1745880000 | 69.56 | 0.57 | 0.83 | 68.96 | 69.655 | 68.78 | 122590 |
| 1745620800 | 68.99 | -0.03 | -0.04 | 68.92 | 69.25 | 68.28 | 110834 |
| 1745534400 | 69.02 | 0.71 | 1.04 | 68.25 | 69.52 | 67.92 | 165154 |
| 1745448000 | 68.31 | 0.38 | 0.56 | 69.24 | 69.79 | 68.05 | 160304 |
| 1745361600 | 67.93 | 1.27 | 1.91 | 67.22 | 68.245 | 66.89 | 174419 |
| 1745275200 | 66.66 | -0.87 | -1.29 | 67.46 | 67.6656 | 65.95 | 145017 |
| 1744929600 | 67.53 | 0.59 | 0.88 | 67.05 | 67.72 | 66.54 | 173095 |
| 1744843200 | 66.94 | -0.4 | -0.59 | 67.33 | 67.765 | 66.08 | 177347 |
| 1744756800 | 67.34 | -1 | -1.46 | 68.16 | 68.535 | 67.019999 | 179820 |
| 1744670400 | 68.34 | 0.6 | 0.89 | 68.64 | 69.1799 | 67.43 | 243343 |
| 1744411200 | 67.74 | 0.67 | 1.00 | 67.08 | 68.11 | 66.11 | 153812 |
| 1744324800 | 67.069999 | -0.93 | -1.37 | 67.34 | 67.66 | 65.59 | 224458 |
| 1744238400 | 68 | 3.6 | 5.59 | 63.47 | 68.615 | 63.47 | 282325 |
| 1744152000 | 64.4 | 0.08 | 0.12 | 66.11 | 67.19 | 63.83 | 251058 |
| 1744065600 | 64.319999 | -2.21 | -3.32 | 64.599999 | 66.675 | 62.7 | 321584 |
| 1743806400 | 66.53 | -3.03 | -4.36 | 67.74 | 68.35 | 65.72 | 265932 |
| 1743720000 | 69.56 | -2.95 | -4.07 | 70.09 | 70.82 | 68.86 | 208632 |
| 1743633600 | 72.51 | 1.25 | 1.75 | 70.68 | 72.52 | 70.68 | 233202 |
| 1743547200 | 71.26 | 0.62 | 0.88 | 70.63 | 71.43 | 70.12 | 182779 |
| 1743460800 | 70.64 | 0.27 | 0.38 | 69.64 | 70.95 | 69.63 | 204736 |
| 1743201600 | 70.37 | -1.22 | -1.70 | 71.83 | 71.83 | 70.04 | 131367 |
| 1743115200 | 71.59 | 0 | 0.00 | 71.65 | 72.27 | 71.125 | 192070 |
| 1743028800 | 71.59 | 0.93 | 1.32 | 71.12 | 71.975 | 70.93 | 249644 |
| 1742942400 | 70.66 | -1.19 | -1.66 | 71.7 | 72.215 | 70.355 | 609180 |
| 1742856000 | 71.85 | 1.31 | 1.86 | 71.45 | 72.49 | 71.18 | 264576 |
| 1742596800 | 70.54 | -0.79 | -1.11 | 71.2 | 71.2 | 69.89 | 1001805 |
| 1742510400 | 71.33 | -0.65 | -0.90 | 71.24 | 72.3 | 71.14 | 251632 |
| 1742424000 | 71.98 | 0.48 | 0.67 | 71.9 | 72.2625 | 71.37 | 177460 |
| 1742337600 | 71.5 | -0.47 | -0.65 | 71.57 | 72.06 | 70.96 | 189185 |
| 1742251200 | 71.97 | 1.23 | 1.74 | 70.5 | 72.615 | 70.5 | 315225 |
| 1741992000 | 70.74 | 1.89 | 2.75 | 69.21 | 70.82 | 69.21 | 251640 |
| 1741905600 | 68.85 | -0.88 | -1.26 | 70.07 | 70.77 | 68.52 | 265825 |
| 1741819200 | 69.73 | -0.48 | -0.68 | 70.92 | 71.34 | 69.57 | 292457 |
| 1741732800 | 70.21 | -0.81 | -1.14 | 71.2 | 71.455 | 69.82 | 211874 |
| 1741646400 | 71.02 | -0.59 | -0.82 | 70.94 | 72.48 | 70.79 | 285705 |
| 1741390800 | 71.61 | 1.88 | 2.70 | 69.73 | 72.45 | 69.73 | 241825 |
| 1741304400 | 69.73 | -0.23 | -0.33 | 69.15 | 70.54 | 67.69 | 453115 |
| 1741218000 | 69.96 | 0.54 | 0.78 | 69.41 | 70.3297 | 69 | 439345 |
| 1741131600 | 69.42 | -1.04 | -1.48 | 69.91 | 70.89 | 69.14 | 385218 |
| 1741045200 | 70.46 | -2.01 | -2.77 | 72.04 | 72.85 | 70.37 | 450690 |
| 1740786000 | 72.47 | -0.35 | -0.48 | 72.8 | 73.62 | 70.7531 | 483215 |
| 1740699600 | 72.82 | -0.31 | -0.42 | 73.04 | 73.56 | 72.365 | 316777 |
| 1740613200 | 73.13 | -0.72 | -0.97 | 73.64 | 74.81 | 73.13 | 378741 |
| 1740526800 | 73.85 | 3.01 | 4.25 | 70.96 | 74.23 | 70.96 | 402823 |
| 1740440400 | 70.84 | 1.3 | 1.87 | 69.54 | 71.7 | 69.54 | 365191 |
| 1740181200 | 69.54 | -5.04 | -6.76 | 72 | 72 | 69 | 496839 |
| 1740094800 | 74.58 | 0.3 | 0.40 | 73.93 | 74.8 | 72.88 | 256419 |
| 1740008400 | 74.28 | 0.18 | 0.24 | 73.95 | 74.76 | 73.55 | 208992 |
| 1739922000 | 74.1 | 0.6 | 0.82 | 72.9 | 74.41 | 72.785 | 348007 |
| 1739576400 | 73.5 | -0.17 | -0.23 | 73.8 | 74.945 | 73.16 | 233484 |
| 1739490000 | 73.67 | 0.83 | 1.14 | 73.12 | 73.74 | 72.63 | 165455 |
| 1739403600 | 72.84 | -1.01 | -1.37 | 72.8 | 73.72 | 72.53 | 119687 |
| 1739317200 | 73.85 | -0.41 | -0.55 | 74.08 | 74.36 | 73.69 | 126564 |
| 1739230800 | 74.26 | 1 | 1.37 | 73.41 | 74.995 | 72.86 | 203413 |
| 1738971600 | 73.26 | -1.89 | -2.51 | 75.01 | 75.23 | 72.955 | 207665 |
| 1738885200 | 75.15 | 0.11 | 0.15 | 75.07 | 75.3038 | 74.26 | 278011 |
| 1738798800 | 75.04 | 0.37 | 0.50 | 75.09 | 75.205 | 74.57 | 103865 |
| 1738712400 | 74.67 | 0.52 | 0.70 | 73.77 | 75.095 | 73.77 | 169040 |
| 1738626000 | 74.15 | -0.34 | -0.46 | 73.64 | 74.51 | 72.4 | 176273 |
| 1738366800 | 74.49 | -0.51 | -0.68 | 75 | 75.55 | 74.07 | 403327 |
| 1738280400 | 75 | -0.32 | -0.42 | 75.65 | 76.26 | 74.96 | 176063 |
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
