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 | 0.17 | 0.313942751616 | 54.15 | 54.46 | 53.29 | 1966955 | 54.03005182 | DR |
| 4 | -3.33 | -5.77623590633 | 57.65 | 58.558 | 53.29 | 2235508 | 55.66580655 | DR |
| 12 | -13.1 | -19.4304360724 | 67.42 | 69.79 | 53.29 | 1907339 | 60.06252354 | DR |
| 26 | -11.93 | -18.0075471698 | 66.25 | 71.03 | 53.29 | 1542337 | 63.39773821 | DR |
| 52 | -14.07 | -20.5731832139 | 68.39 | 74.97 | 53.29 | 1550668 | 65.55871713 | DR |
| 156 | 3.65 | 7.20347345569 | 50.67 | 74.97 | 44.61 | 1811639 | 59.12236071 | DR |
| 260 | 5.58 | 11.4485022569 | 48.74 | 74.97 | 40.33 | 1852953 | 57.04563856 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 54.32 | 0.06 | 0.11 | 54.25 | 54.46 | 53.845 | 749757 |
| 1734997200 | 54.26 | 0.11 | 0.20 | 53.84 | 54.3153 | 53.6901 | 2231028 |
| 1734738000 | 54.15 | 0.49 | 0.91 | 53.415 | 54.45 | 53.29 | 2200092 |
| 1734651600 | 53.66 | -0.02 | -0.04 | 54.15 | 54.26 | 53.64 | 2686944 |
| 1734565200 | 53.68 | -0.57 | -1.05 | 54.46 | 54.8226 | 53.56 | 2157957 |
| 1734478800 | 54.25 | 0.07 | 0.13 | 53.96 | 54.58 | 53.96 | 3861950 |
| 1734392400 | 54.18 | -1.76 | -3.15 | 54.92 | 55.14 | 54.12 | 3031818 |
| 1734133200 | 55.94 | -0.03 | -0.05 | 56.23 | 56.26 | 55.71 | 1488735 |
| 1734046800 | 55.97 | -0.71 | -1.25 | 56.29 | 56.59 | 55.88 | 2319157 |
| 1733960400 | 56.68 | -0.08 | -0.14 | 56.68 | 56.84 | 55.92 | 2744191 |
| 1733874000 | 56.76 | -0.85 | -1.48 | 57.68 | 57.68 | 56.75 | 1834877 |
| 1733787600 | 57.61 | 0.7 | 1.23 | 57.8 | 58.558 | 57.61 | 2172546 |
| 1733528400 | 56.91 | -0.54 | -0.94 | 57.76 | 57.76 | 56.75 | 2013994 |
| 1733442000 | 57.45 | 0.75 | 1.32 | 57.51 | 57.685 | 57.06 | 2072261 |
| 1733355600 | 56.7 | -0.37 | -0.65 | 57.03 | 57.1 | 56.34 | 2581084 |
| 1733269200 | 57.07 | 0.59 | 1.04 | 57.34 | 57.34 | 56.7202 | 2031985 |
| 1733182800 | 56.48 | -1.51 | -2.60 | 57.3 | 57.33 | 56.2 | 2757993 |
| 1732917840 | 57.99 | 0.83 | 1.45 | 57.65 | 58.06 | 57.6 | 1302780 |
| 1732750800 | 57.16 | -0.38 | -0.66 | 56.76 | 57.45 | 56.76 | 2284798 |
| 1732664400 | 57.54 | -0.72 | -1.24 | 58.32 | 58.36 | 57.2 | 2043310 |
| 1732578000 | 58.26 | -1.4 | -2.35 | 59.705 | 59.7558 | 58.24 | 2400721 |
| 1732318800 | 59.66 | -0.37 | -0.62 | 59.22 | 59.8 | 59.22 | 2547619 |
| 1732232400 | 60.03 | -0.49 | -0.81 | 60.165 | 60.43 | 59.63 | 2611212 |
| 1732146000 | 60.52 | -0.19 | -0.31 | 60.61 | 60.75 | 60.23 | 1341463 |
| 1732059600 | 60.71 | -0.64 | -1.04 | 60.43 | 61.03 | 60.4142 | 1009436 |
| 1731973200 | 61.35 | 0.5 | 0.82 | 61.3 | 61.76 | 61.22 | 1854611 |
| 1731714000 | 60.85 | 0.38 | 0.63 | 60.83 | 61.25 | 60.63 | 2117691 |
| 1731627600 | 60.47 | 0.6 | 1.00 | 60.39 | 60.67 | 60.14 | 3359861 |
| 1731541200 | 59.87 | 0.3 | 0.50 | 59.07 | 60.66 | 58.46 | 4539065 |
| 1731454800 | 59.57 | -1.51 | -2.47 | 60.03 | 60.09 | 58.81 | 3664995 |
| 1731368400 | 61.08 | -0.15 | -0.24 | 60.755 | 61.17 | 60.73 | 1568938 |
| 1731109200 | 61.23 | -1.52 | -2.42 | 61.6 | 61.61 | 60.64 | 1524880 |
| 1731022800 | 62.75 | 0.97 | 1.57 | 62.6065 | 62.93 | 62.23 | 1351948 |
| 1730936400 | 61.78 | -1.63 | -2.57 | 61.3 | 62.4465 | 61.01 | 2265350 |
| 1730850000 | 63.41 | 0.42 | 0.67 | 63.316 | 63.64 | 63.06 | 1119975 |
| 1730763600 | 62.99 | 0.52 | 0.83 | 63.29 | 63.6 | 62.85 | 1491545 |
| 1730500800 | 62.47 | -0.09 | -0.14 | 63.34 | 63.4 | 62.29 | 1190695 |
| 1730414400 | 62.56 | -1.01 | -1.59 | 62.76 | 62.96 | 61.953 | 2183941 |
| 1730328000 | 63.57 | -0.46 | -0.72 | 63.87 | 64.5 | 63.57 | 4174111 |
| 1730241600 | 64.03 | -0.67 | -1.04 | 64.519999 | 64.81 | 63.96 | 1647659 |
| 1730155200 | 64.7 | -0.32 | -0.49 | 63.97 | 64.79 | 63.97 | 1286657 |
| 1729896000 | 65.019999 | 0.13 | 0.20 | 65.209999 | 65.379999 | 64.819999 | 1375761 |
| 1729809600 | 64.89 | 0.29 | 0.45 | 65.14 | 65.269999 | 64.56 | 549765 |
| 1729723200 | 64.599999 | -0.24 | -0.37 | 64.69 | 64.959999 | 64.254999 | 962229 |
| 1729636800 | 64.84 | -0.07 | -0.11 | 64.86 | 65.209999 | 64.73 | 601344 |
| 1729550400 | 64.91 | 0 | 0.00 | 65.23 | 65.42 | 64.79 | 927684 |
| 1729291200 | 64.91 | -0.09 | -0.14 | 65.05 | 65.065 | 64.62 | 1026513 |
| 1729204800 | 65 | 0.55 | 0.85 | 65.06 | 65.209999 | 64.55 | 1073081 |
| 1729118400 | 64.45 | -0.28 | -0.43 | 65.19 | 65.3 | 64.37 | 1632104 |
| 1729032000 | 64.73 | -3.38 | -4.96 | 65.08 | 65.22 | 64.575 | 2261708 |
| 1728945600 | 68.11 | -0.17 | -0.25 | 68.18 | 68.46 | 67.92 | 887327 |
| 1728686400 | 68.28 | -0.18 | -0.26 | 68.19 | 68.58 | 68.055 | 1785972 |
| 1728600000 | 68.46 | 0.42 | 0.62 | 68.27 | 68.48 | 68.04 | 719689 |
| 1728513600 | 68.04 | -0.17 | -0.25 | 67.51 | 68.13 | 67.41 | 737432 |
| 1728427200 | 68.21 | -1.23 | -1.77 | 68.8 | 68.8 | 67.88 | 1048093 |
| 1728340800 | 69.44 | 0.84 | 1.22 | 69.11 | 69.79 | 69.11 | 1282163 |
| 1728081600 | 68.6 | 0.72 | 1.06 | 68.74 | 69.135 | 68.45 | 1914655 |
| 1727995200 | 67.88 | 0.6 | 0.89 | 67.42 | 68.0175 | 67.315 | 2020512 |
| 1727908800 | 67.28 | 1.6 | 2.44 | 67.27 | 67.53 | 66.489999 | 2629299 |
| 1727822400 | 65.68 | 1.06 | 1.64 | 64.86 | 65.98 | 64.78 | 2295875 |
| 1727735520 | 64.62 | -1.53 | -2.31 | 65.16 | 65.44 | 64.43 | 2750385 |
| 1727476800 | 66.15 | 0.48 | 0.73 | 66 | 66.37 | 65.569999 | 1373877 |
| 1727390400 | 65.67 | -0.99 | -1.49 | 65.23 | 66.42 | 65.12 | 2513506 |
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
