
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.57 | -0.843320017754 | 67.59 | 67.94 | 66.19 | 3109224 | 67.25410135 | CS |
4 | 0.13 | 0.194348931081 | 66.89 | 70.05 | 63.85 | 3965059 | 66.91364477 | CS |
12 | -1.88 | -2.72859216255 | 68.9 | 70.32 | 63.85 | 5358885 | 67.07517452 | CS |
26 | 6.99 | 11.644177911 | 60.03 | 70.32 | 58.61 | 5652334 | 65.04449001 | CS |
52 | 15.64 | 30.4398598677 | 51.38 | 70.32 | 48.12 | 6301546 | 58.53468837 | CS |
156 | 0.11 | 0.164399940218 | 66.91 | 74.44 | 43.7 | 6003453 | 57.61264304 | CS |
260 | -6 | -8.21692686935 | 73.02 | 76.58 | 43.7 | 5202925 | 58.35815566 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739400000 | 66.879999 | -0.65 | -0.96 | 67.04 | 67.48 | 66.31 | 2410449 |
1739313600 | 67.53 | -0.01 | -0.01 | 67.27 | 67.65 | 66.73 | 2856516 |
1739227200 | 67.54 | 0.59 | 0.88 | 67.24 | 67.94 | 66.989999 | 3648402 |
1738968000 | 66.95 | -0.33 | -0.49 | 67.01 | 67.24 | 66.19 | 3336841 |
1738881600 | 67.28 | -0.12 | -0.18 | 67.59 | 67.73 | 66.819999 | 3293914 |
1738795200 | 67.4 | 0.53 | 0.79 | 66.849999 | 67.56 | 66.83 | 2269328 |
1738708800 | 66.87 | 0.9 | 1.36 | 66.09 | 67.12 | 66 | 3871710 |
1738622400 | 65.97 | 0.48 | 0.73 | 64.08 | 66.3 | 63.85 | 5020951 |
1738363200 | 65.489999 | -0.01 | -0.02 | 65.58 | 66.55 | 65.319999 | 4670637 |
1738276800 | 65.5 | 0.03 | 0.05 | 65.87 | 66.069999 | 65.489999 | 5056683 |
1738190400 | 65.47 | 0.2 | 0.31 | 65.19 | 65.92 | 65.069999 | 1633312 |
1738104000 | 65.269999 | -0.42 | -0.64 | 65.879999 | 66 | 64.65 | 3343600 |
1738017600 | 65.69 | -2.56 | -3.75 | 67.75 | 67.89 | 65.599999 | 6353289 |
1737758400 | 68.25 | 0.53 | 0.78 | 67.49 | 68.5 | 67.28 | 4167481 |
1737672000 | 67.72 | -0.17 | -0.25 | 68.23 | 68.44 | 67.57 | 2792513 |
1737585600 | 67.89 | -0.18 | -0.26 | 68.11 | 68.4 | 67.51 | 4615494 |
1737499200 | 68.07 | -1.11 | -1.60 | 68.77 | 70.05 | 68 | 5042728 |
1737412800 | 69.18 | 0.62 | 0.90 | 68.51 | 69.76 | 68.22 | 2115092 |
1737153600 | 68.56 | 2.12 | 3.19 | 66.4 | 68.64 | 66.31 | 5211126 |
1737067200 | 66.44 | -0.72 | -1.07 | 66.89 | 67.26 | 66.17 | 7591122 |
1736980800 | 67.16 | 0.62 | 0.93 | 67.33 | 67.78 | 67.03 | 3634795 |
1736894400 | 66.54 | 0.39 | 0.59 | 66.09 | 66.959999 | 65.65 | 7023115 |
1736808000 | 66.15 | -1.16 | -1.72 | 67.15 | 67.19 | 65.93 | 6008122 |
1736548800 | 67.31 | -1.6 | -2.32 | 68.68 | 68.77 | 66.81 | 7063667 |
1736462400 | 68.91 | 0.23 | 0.33 | 69.03 | 69.08 | 68.39 | 2313450 |
1736376000 | 68.68 | 0.11 | 0.16 | 68.41 | 69.16 | 68.14 | 8501129 |
1736289600 | 68.57 | 0.7 | 1.03 | 68.16 | 68.95 | 68.13 | 5493846 |
1736203200 | 67.87 | -0.69 | -1.01 | 69.01 | 69.04 | 67.65 | 7538282 |
1735944000 | 68.56 | 0.34 | 0.50 | 68.56 | 69.24 | 68.25 | 3761313 |
1735857600 | 68.22 | 1.23 | 1.84 | 67.33 | 68.24 | 67.099999 | 7577248 |
1735684800 | 66.989999 | -0.04 | -0.06 | 66.43 | 67 | 66.4 | 15877028 |
1735598400 | 67.03 | 0.29 | 0.43 | 66.43 | 67.12 | 66.04 | 7737350 |
1735339200 | 66.739999 | 0.2 | 0.30 | 66.16 | 66.849999 | 66.14 | 11692496 |
1735069200 | 66.54 | 0.17 | 0.26 | 66.42 | 66.66 | 66.14 | 4489284 |
1734993600 | 66.37 | 0.58 | 0.88 | 65.879999 | 66.39 | 65.319999 | 12142382 |
1734734400 | 65.79 | 0.57 | 0.87 | 64.03 | 65.819999 | 64.03 | 17855733 |
1734648000 | 65.22 | 0.1 | 0.15 | 65.15 | 65.61 | 64.849999 | 3578048 |
1734561600 | 65.12 | -0.78 | -1.18 | 65.78 | 66.2 | 65.099999 | 4971152 |
1734475200 | 65.9 | 0.27 | 0.41 | 65.489999 | 66.4 | 65.31 | 6185526 |
1734388800 | 65.629999 | -0.48 | -0.73 | 66.06 | 66.11 | 65.31 | 12983628 |
1734129600 | 66.11 | -0.42 | -0.63 | 66.43 | 66.45 | 65.519999 | 5226429 |
1734043200 | 66.53 | -0.45 | -0.67 | 66.849999 | 67.13 | 66.209999 | 4296005 |
1733956800 | 66.98 | 0.11 | 0.16 | 67.14 | 67.23 | 66.56 | 4038835 |
1733870400 | 66.87 | -0.23 | -0.34 | 67.15 | 67.33 | 66.64 | 8338195 |
1733784000 | 67.099999 | -1.19 | -1.74 | 68.43 | 68.7 | 66.959999 | 6940778 |
1733524800 | 68.29 | -0.4 | -0.58 | 68.75 | 68.77 | 68.19 | 2096325 |
1733438400 | 68.69 | -0.22 | -0.32 | 68.74 | 69.23 | 68.64 | 4613675 |
1733352000 | 68.91 | 0.43 | 0.63 | 68.5 | 68.94 | 67.7 | 6815805 |
1733265600 | 68.48 | 0.24 | 0.35 | 68.29 | 68.96 | 68.17 | 4900862 |
1733179200 | 68.24 | -0.02 | -0.03 | 68.39 | 68.81 | 67.41 | 6282708 |
1732920000 | 68.26 | 0.35 | 0.52 | 67.55 | 68.58 | 67.48 | 1818232 |
1732833600 | 67.91 | -0.02 | -0.03 | 67.98 | 68.5 | 67.74 | 482133 |
1732747200 | 67.93 | -0.61 | -0.89 | 68.33 | 68.73 | 67.91 | 2742320 |
1732660800 | 68.54 | -0.06 | -0.09 | 68.58 | 68.85 | 67.91 | 2347629 |
1732574400 | 68.6 | -1.05 | -1.51 | 69.5 | 69.81 | 68.28 | 4015175 |
1732315200 | 69.65 | -0.49 | -0.70 | 70.08 | 70.32 | 69.6 | 1538077 |
1732228800 | 70.14 | 1.35 | 1.96 | 68.9 | 70.22 | 68.5 | 3234486 |
1732142400 | 68.79 | -0.81 | -1.16 | 70 | 70.05 | 67.75 | 3108978 |
1732056000 | 69.6 | -0.33 | -0.47 | 69.57 | 69.72 | 68.94 | 2233523 |
1731969600 | 69.93 | 0.88 | 1.27 | 69 | 70.24 | 68.99 | 2573486 |
1731710400 | 69.05 | 0.4 | 0.58 | 68.43 | 69.07 | 68.15 | 2290435 |
1731624000 | 68.65 | 0.82 | 1.21 | 68.3 | 69.07 | 67.93 | 2369249 |
1731537600 | 67.83 | 0.41 | 0.61 | 67.7 | 68.14 | 67.38 | 3552627 |
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