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 | -2.6031 | -4.26807673389 | 60.99 | 61.79 | 58.388 | 11351 | 60.51142415 | SP |
| 4 | -5.1331 | -8.0810768262 | 63.52 | 64.41 | 58.388 | 14995 | 61.20407548 | SP |
| 12 | -2.6131 | -4.2837704918 | 61 | 68 | 58.388 | 17619 | 62.63664668 | SP |
| 26 | 0.4869 | 0.840932642487 | 57.9 | 68 | 57.19 | 14605 | 62.12501475 | SP |
| 52 | -7.3731 | -11.2121350365 | 65.76 | 69.0699 | 56.115 | 15314 | 62.50438526 | SP |
| 156 | -18.0531 | -23.6173469388 | 76.44 | 104.31 | 56.115 | 18942 | 75.82870893 | SP |
| 260 | 6.7069 | 12.977747678 | 51.68 | 150 | 30.6 | 24807 | 89.04707362 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 58.3869 | -0.43 | -0.73 | 57.73 | 58.965 | 57.72 | 15088 |
| 1739316600 | 58.8182 | -2.25 | -3.69 | 59.88 | 60 | 58.695 | 9433 |
| 1739230200 | 61.0689 | 0.27 | 0.44 | 61.41 | 61.41 | 60.54 | 7332 |
| 1738971000 | 60.7985 | -0.8 | -1.30 | 61.42 | 61.78 | 60.62 | 11307 |
| 1738884600 | 61.6 | 1.66 | 2.77 | 60.56 | 61.79 | 60.56 | 15077 |
| 1738798200 | 59.94 | -0.74 | -1.22 | 60.99 | 61.37 | 59.92 | 13604 |
| 1738711800 | 60.68 | 0.88 | 1.47 | 59.68 | 61.1801 | 59.48 | 12590 |
| 1738625400 | 59.8 | -1.2 | -1.97 | 58.89 | 60.4795 | 58.68 | 16699 |
| 1738366200 | 61 | -0.73 | -1.18 | 61.91 | 62.5 | 60.93 | 17943 |
| 1738279800 | 61.73 | 1.79 | 2.99 | 60.84 | 62.4339 | 60.84 | 27739 |
| 1738193400 | 59.94 | 0.81 | 1.37 | 60.41 | 60.915 | 59.53 | 23408 |
| 1738107000 | 59.13 | -1.27 | -2.10 | 60.61 | 60.61 | 58.431 | 20364 |
| 1738020600 | 60.4 | -3.3 | -5.18 | 61.4 | 61.64 | 59.86 | 15659 |
| 1737761400 | 63.7 | 2.31 | 3.76 | 63.19 | 64.2641 | 63.19 | 16164 |
| 1737675000 | 61.39 | 0 | 0.00 | 61.39 | 61.39 | 61.39 | 0 |
| 1737588600 | 61.39 | -1.56 | -2.48 | 63.11 | 63.11 | 61.39 | 10990 |
| 1737502200 | 62.95 | -0.43 | -0.68 | 63.51 | 63.51 | 62.3 | 15450 |
| 1737156600 | 63.38 | -0.61 | -0.95 | 64.41 | 64.41 | 63.31 | 15116 |
| 1737070200 | 63.99 | 1.39 | 2.22 | 62.99 | 64.239999 | 62.98 | 8087 |
| 1736983800 | 62.6 | 0.48 | 0.77 | 63.52 | 63.5983 | 62.6 | 12939 |
| 1736897400 | 62.12 | -0.06 | -0.10 | 62.95 | 62.95 | 61.89 | 14691 |
| 1736811000 | 62.18 | -0.76 | -1.21 | 62.22 | 62.22 | 60.5418 | 19836 |
| 1736551800 | 62.94 | -1.24 | -1.93 | 63.5 | 63.5 | 62.35 | 23007 |
| 1736379000 | 64.18 | -2.66 | -3.98 | 65 | 65.03 | 63.45 | 11640 |
| 1736292600 | 66.84 | 0.59 | 0.89 | 66.65 | 68 | 66.39 | 14846 |
| 1736206200 | 66.25 | 1.06 | 1.62 | 66.66 | 68 | 66.235 | 69484 |
| 1735947000 | 65.1926 | 1.78 | 2.81 | 63.93 | 65.37 | 63.93 | 17700 |
| 1735860600 | 63.41 | 2.85 | 4.70 | 61.19 | 64 | 61.19 | 12315 |
| 1735687800 | 60.5617 | -0.63 | -1.03 | 61.5 | 61.5016 | 60.38 | 11380 |
| 1735601400 | 61.19 | -0.49 | -0.79 | 60.76 | 61.325 | 60.2 | 27709 |
| 1735342200 | 61.68 | -0.71 | -1.14 | 61.91 | 62.4 | 61.13 | 14464 |
| 1735255800 | 62.3885 | 0.32 | 0.51 | 61.62 | 62.6238 | 61.4101 | 8922 |
| 1735077840 | 62.0729 | 0.4 | 0.65 | 61.86 | 62.38 | 61.3414 | 5449 |
| 1734996600 | 61.67 | 0.7 | 1.16 | 60.8 | 61.7 | 60.75 | 15752 |
| 1734737400 | 60.965 | 1.71 | 2.88 | 58.69 | 61.5 | 58.69 | 79853 |
| 1734651000 | 59.26 | -0.8 | -1.33 | 60.3678 | 60.49 | 59.25 | 20499 |
| 1734564600 | 60.0601 | -2.66 | -4.25 | 62.61 | 63.4391 | 60 | 11936 |
| 1734478200 | 62.7227 | 0.15 | 0.24 | 62.51 | 63 | 62.1 | 18169 |
| 1734391800 | 62.57 | -0.4 | -0.63 | 62.73 | 62.985 | 62.52 | 13468 |
| 1734132600 | 62.9684 | 0.15 | 0.24 | 62.8922 | 62.9799 | 62.48 | 8274 |
| 1734046200 | 62.818 | -0.92 | -1.45 | 63.43 | 63.7579 | 62.818 | 15124 |
| 1733959800 | 63.74 | 0.46 | 0.73 | 64.01 | 64.11 | 63.2875 | 14755 |
| 1733873400 | 63.28 | -1.16 | -1.81 | 63.54 | 63.8056 | 63.171 | 22782 |
| 1733787000 | 64.4444 | 0.44 | 0.69 | 64.67 | 65.6684 | 64.4444 | 12387 |
| 1733527800 | 64 | -0.02 | -0.03 | 64.54 | 64.5959 | 63.691 | 58943 |
| 1733441400 | 64.0162 | -0.02 | -0.04 | 64.04 | 64.5299 | 63.47 | 17108 |
| 1733355000 | 64.04 | -0.28 | -0.44 | 64.37 | 64.709999 | 63.781 | 13439 |
| 1733268600 | 64.319999 | -1.15 | -1.76 | 64.5909 | 64.881299 | 64.29 | 15551 |
| 1733182200 | 65.474 | 0.66 | 1.02 | 65.04 | 65.72 | 65.04 | 21903 |
| 1732917840 | 64.81 | 0.23 | 0.36 | 64.69 | 65.1952 | 64.69 | 5345 |
| 1732750200 | 64.5755 | 0.44 | 0.68 | 64.48 | 65.51 | 64.459999 | 8311 |
| 1732663800 | 64.1396 | -0.61 | -0.94 | 64.28 | 64.28 | 63.81 | 11133 |
| 1732577400 | 64.75 | 1.26 | 1.98 | 64.39 | 65.15 | 64.341399 | 11581 |
| 1732318200 | 63.4928 | 1.36 | 2.19 | 62.16 | 63.5383 | 62.16 | 15543 |
| 1732231800 | 62.1317 | 0.3 | 0.49 | 61.85 | 62.701 | 61.85 | 11420 |
| 1732145400 | 61.83 | 1 | 1.64 | 61 | 61.83 | 61 | 6797 |
| 1732059000 | 60.83 | 0.05 | 0.08 | 60.1 | 61.12 | 60.1 | 9399 |
| 1731972600 | 60.78 | 0.62 | 1.03 | 60.4 | 61.365 | 60.21 | 13645 |
| 1731713400 | 60.16 | -0.71 | -1.17 | 61.11 | 61.51 | 60.14 | 58625 |
| 1731627000 | 60.87 | 0.48 | 0.79 | 60.31 | 61.2691 | 59.84 | 12338 |
| 1731540600 | 60.39 | 0.21 | 0.35 | 60.63 | 61.21 | 60.1199 | 18491 |
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
