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 | 0.96 | 1.65917732458 | 57.86 | 58.835 | 56.79 | 692920 | 57.85287407 | SP |
| 4 | -0.07 | -0.11886568178 | 58.89 | 59.87 | 56.79 | 617954 | 58.76378288 | SP |
| 12 | -4.94 | -7.747804266 | 63.76 | 64.53 | 56.79 | 515351 | 60.52015372 | SP |
| 26 | -3.49 | -5.60102712245 | 62.31 | 66.3099 | 55.65 | 489040 | 61.07903882 | SP |
| 52 | 5.99 | 11.3382547795 | 52.83 | 66.3099 | 52.72 | 414242 | 60.0364247 | SP |
| 156 | -4.79 | -7.53026253734 | 63.61 | 66.3099 | 44.37 | 354791 | 55.3162646 | SP |
| 260 | 2.74 | 4.88587731812 | 56.08 | 70.475 | 35.21 | 235689 | 55.82402919 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 58.82 | 0.39 | 0.67 | 58.67 | 59.24 | 58.6045 | 647330 |
| 1737070200 | 58.43 | 0.03 | 0.05 | 58.63 | 58.6437 | 58.38 | 979992 |
| 1736983800 | 58.4 | 0.69 | 1.20 | 58.27 | 58.4799 | 58.12 | 464444 |
| 1736897400 | 57.71 | 0.6 | 1.05 | 57.72 | 57.79 | 57.44 | 725882 |
| 1736811000 | 57.11 | -0.49 | -0.85 | 56.85 | 57.11 | 56.79 | 793241 |
| 1736551800 | 57.6 | -1.18 | -2.01 | 57.86 | 57.88 | 57.4501 | 501041 |
| 1736379000 | 58.78 | -0.33 | -0.56 | 58.94 | 58.94 | 58.4602 | 404633 |
| 1736292600 | 59.11 | -0.24 | -0.40 | 59.73 | 59.79 | 59.0001 | 428037 |
| 1736206200 | 59.35 | 0.16 | 0.27 | 59.65 | 59.845 | 59.345 | 447175 |
| 1735947000 | 59.19 | 0.45 | 0.77 | 59.1 | 59.29 | 58.9439 | 398357 |
| 1735860600 | 58.74 | -0.05 | -0.09 | 58.86 | 59.05 | 58.5862 | 464708 |
| 1735687800 | 58.79 | 0.04 | 0.07 | 58.96 | 59.0261 | 58.51 | 573152 |
| 1735601400 | 58.75 | -0.57 | -0.96 | 58.91 | 58.97 | 58.62 | 639970 |
| 1735342200 | 59.32 | -0.33 | -0.55 | 59.26 | 59.3496 | 59.02 | 1597603 |
| 1735255800 | 59.65 | -0.22 | -0.37 | 59.49 | 59.78 | 59.49 | 487153 |
| 1735077840 | 59.87 | 0.19 | 0.32 | 59.68 | 59.87 | 59.5367 | 225810 |
| 1734996600 | 59.68 | 0.34 | 0.57 | 59.43 | 59.68 | 59.18 | 624200 |
| 1734737400 | 59.34 | 0.33 | 0.56 | 58.89 | 59.6 | 58.79 | 749825 |
| 1734651000 | 59.01 | 0.42 | 0.72 | 59.5 | 59.5 | 59.01 | 690336 |
| 1734564600 | 58.59 | -1.58 | -2.63 | 60.18 | 60.24 | 58.54 | 855245 |
| 1734478200 | 60.17 | -1.32 | -2.15 | 60.04 | 60.24 | 59.7737 | 483547 |
| 1734391800 | 61.49 | -0.51 | -0.82 | 61.98 | 61.98 | 61.49 | 465297 |
| 1734132600 | 62 | 0.06 | 0.10 | 62.08 | 62.08 | 61.77 | 518754 |
| 1734046200 | 61.94 | -0.45 | -0.72 | 62.16 | 62.3105 | 61.92 | 545249 |
| 1733959800 | 62.39 | 0.42 | 0.68 | 62.38 | 62.4625 | 62.0859 | 611268 |
| 1733873400 | 61.97 | -0.94 | -1.49 | 62.5 | 62.5 | 61.93 | 328461 |
| 1733787000 | 62.91 | 1.06 | 1.71 | 62.95 | 63.34 | 62.8101 | 389510 |
| 1733527800 | 61.85 | -0.07 | -0.11 | 62.1 | 62.13 | 61.7201 | 437354 |
| 1733441400 | 61.92 | 0.2 | 0.32 | 61.85 | 62.0799 | 61.85 | 932069 |
| 1733355000 | 61.72 | 0.17 | 0.28 | 61.75 | 61.8 | 61.54 | 372381 |
| 1733268600 | 61.55 | 0.28 | 0.46 | 61.21 | 61.55 | 60.8401 | 486754 |
| 1733182200 | 61.27 | 0.23 | 0.38 | 61.26 | 61.35 | 60.9301 | 319330 |
| 1732917840 | 61.04 | 0.13 | 0.21 | 60.34 | 61.11 | 60.34 | 139970 |
| 1732750200 | 60.91 | 0.07 | 0.12 | 61.12 | 61.2 | 60.625 | 265083 |
| 1732663800 | 60.84 | -0.33 | -0.54 | 61.08 | 61.1 | 60.75 | 306917 |
| 1732577400 | 61.17 | 0.19 | 0.31 | 61.36 | 61.36 | 60.9001 | 403632 |
| 1732318200 | 60.98 | 0.05 | 0.08 | 60.9 | 61.04 | 60.7496 | 353863 |
| 1732231800 | 60.93 | -0.12 | -0.20 | 60.87 | 61.07 | 60.64 | 530912 |
| 1732145400 | 61.05 | -0.05 | -0.08 | 61.06 | 61.06 | 60.69 | 733724 |
| 1732059000 | 61.1 | 0.18 | 0.30 | 60.85 | 61.18 | 60.77 | 452580 |
| 1731972600 | 60.92 | 0.63 | 1.04 | 60.56 | 60.96 | 60.47 | 421276 |
| 1731713400 | 60.29 | -0.04 | -0.07 | 60.49 | 60.52 | 60.16 | 457016 |
| 1731627000 | 60.33 | -0.28 | -0.46 | 60.6 | 60.659 | 60.3 | 511559 |
| 1731540600 | 60.61 | -0.44 | -0.72 | 61.01 | 61.01 | 60.4449 | 762695 |
| 1731454200 | 61.05 | -1.16 | -1.86 | 61.47 | 61.47 | 60.8 | 862921 |
| 1731367800 | 62.21 | -0.54 | -0.86 | 62.51 | 62.51 | 61.92 | 315377 |
| 1731108600 | 62.75 | -1.6 | -2.49 | 63.24 | 63.28 | 62.4419 | 366041 |
| 1731022200 | 64.349999 | 1.45 | 2.31 | 64.069999 | 64.53 | 64 | 306654 |
| 1730935800 | 62.9 | -0.77 | -1.21 | 62.58 | 63.12 | 62.25 | 394772 |
| 1730849400 | 63.67 | 0.93 | 1.48 | 63.43 | 63.6894 | 63.36 | 343967 |
| 1730763000 | 62.74 | 0.15 | 0.24 | 63.06 | 63.19 | 62.72 | 648071 |
| 1730500200 | 62.59 | 0.1 | 0.16 | 63.18 | 63.18 | 62.579 | 373798 |
| 1730413800 | 62.49 | -0.26 | -0.41 | 62.82 | 62.82 | 62.11 | 534144 |
| 1730327400 | 62.75 | -0.55 | -0.87 | 62.71 | 63.0299 | 62.67 | 471385 |
| 1730241000 | 63.3 | -0.24 | -0.38 | 63.37 | 63.4681 | 63.22 | 323482 |
| 1730154600 | 63.54 | 0.24 | 0.38 | 63.48 | 63.69 | 63.3715 | 412148 |
| 1729895400 | 63.3 | -0.08 | -0.13 | 63.76 | 63.7981 | 63.1801 | 226909 |
| 1729809000 | 63.38 | -0.16 | -0.25 | 63.4 | 63.5 | 63.0758 | 544812 |
| 1729722600 | 63.54 | -0.29 | -0.45 | 63.71 | 63.81 | 63.25 | 623449 |
| 1729636200 | 63.83 | -0.12 | -0.19 | 63.73 | 63.92 | 63.63 | 548119 |
| 1729549800 | 63.95 | -0.42 | -0.65 | 63.86 | 64.1282 | 63.56 | 866774 |
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
