Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -1.46061554512 | 76.68 | 76.68 | 74.53 | 14625 | 75.80342699 | SP |
| 4 | 2.01 | 2.73283480625 | 73.55 | 76.68 | 71.98 | 9264 | 74.86430408 | SP |
| 12 | 0.85 | 1.13773256592 | 74.71 | 76.68 | 71.98 | 20595 | 74.79674903 | SP |
| 26 | 6.82 | 9.921443119 | 68.74 | 76.68 | 62.94 | 17626 | 72.05999754 | SP |
| 52 | 14.25 | 23.242537922 | 61.31 | 76.68 | 60.65 | 16107 | 69.10488226 | SP |
| 156 | 24.92 | 49.2101105845 | 50.64 | 76.68 | 47.75 | 17173 | 60.02305119 | SP |
| 260 | 24.92 | 49.2101105845 | 50.64 | 76.68 | 47.75 | 17173 | 60.02305119 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 75.56 | -0.31 | -0.41 | 76.39 | 76.48 | 75.44 | 12042 |
| 1738279800 | 75.87 | 0.47 | 0.62 | 75.79 | 76.0432 | 75.45 | 9833 |
| 1738193400 | 75.4 | -0.39 | -0.51 | 75.77 | 75.78 | 75.385 | 5778 |
| 1738107000 | 75.79 | 0.69 | 0.92 | 75.35 | 75.85 | 75.2 | 28252 |
| 1738020600 | 75.1 | -1.24 | -1.62 | 74.53 | 75.18 | 74.53 | 10936 |
| 1737761400 | 76.3354 | 0.14 | 0.18 | 76.68 | 76.68 | 76.22 | 18325 |
| 1737675000 | 76.2 | 0 | 0.00 | 76.2 | 76.2 | 76.2 | 0 |
| 1737588600 | 76.2 | 0.53 | 0.71 | 76.28 | 76.32 | 76.16 | 3654 |
| 1737502200 | 75.6653 | 0.76 | 1.02 | 75.28 | 75.68 | 75.11 | 2396 |
| 1737156600 | 74.903 | 0.7 | 0.94 | 75.1 | 75.1335 | 74.89 | 4949 |
| 1737070200 | 74.2056 | -0.11 | -0.15 | 74.46 | 74.46 | 74.13 | 6621 |
| 1736983800 | 74.32 | 1.36 | 1.87 | 74.27 | 74.36 | 73.9301 | 6571 |
| 1736897400 | 72.955 | 0.15 | 0.20 | 73.26 | 73.26 | 72.632 | 4459 |
| 1736811000 | 72.8063 | 0.18 | 0.24 | 72.09 | 72.8063 | 71.98 | 2619 |
| 1736551800 | 72.63 | -1.27 | -1.72 | 73.5 | 73.5 | 72.51 | 10353 |
| 1736379000 | 73.9 | 0.2 | 0.27 | 73.88 | 73.9 | 73.46 | 6199 |
| 1736292600 | 73.7 | -0.83 | -1.11 | 74.86 | 74.86 | 73.4514 | 9595 |
| 1736206200 | 74.53 | 0.34 | 0.46 | 74.85 | 75.12 | 74.51 | 13613 |
| 1735947000 | 74.19 | 1.02 | 1.39 | 73.55 | 74.21 | 73.51 | 13333 |
| 1735860600 | 73.17 | -0.17 | -0.23 | 73.9 | 74 | 72.79 | 25797 |
| 1735687800 | 73.3411 | -0.45 | -0.60 | 74.01 | 74.01 | 73.2629 | 17220 |
| 1735601400 | 73.7869 | -0.68 | -0.92 | 73.59 | 74.02 | 73.205 | 27874 |
| 1735342200 | 74.4717 | -0.91 | -1.20 | 74.94 | 74.94 | 74.22 | 10037 |
| 1735255800 | 75.38 | 0.05 | 0.07 | 74.92 | 75.4366 | 74.92 | 8625 |
| 1735077840 | 75.33 | 0.78 | 1.05 | 74.84 | 75.33 | 74.84 | 4512 |
| 1734996600 | 74.5491 | 0.31 | 0.42 | 74.38 | 74.57 | 73.82 | 5727 |
| 1734737400 | 74.2373 | 0.71 | 0.97 | 73.06 | 74.905 | 73.06 | 32467 |
| 1734651000 | 73.5236 | 0.01 | 0.02 | 74.2 | 74.2 | 73.5236 | 3123 |
| 1734564600 | 73.511 | -2.41 | -3.17 | 75.91 | 76.1057 | 73.511 | 11992 |
| 1734478200 | 75.9196 | -0.35 | -0.46 | 76.05 | 76.05 | 75.73 | 17786 |
| 1734391800 | 76.2687 | 0.35 | 0.46 | 76.1 | 76.4104 | 76.1 | 4898 |
| 1734132600 | 75.9168 | -0.02 | -0.03 | 76.32 | 76.32 | 75.7508 | 4396 |
| 1734046200 | 75.94 | -0.4 | -0.52 | 76.05 | 76.2316 | 75.94 | 13013 |
| 1733959800 | 76.3381 | 0.67 | 0.88 | 76.07 | 76.4097 | 76.07 | 5421 |
| 1733873400 | 75.67 | -0.35 | -0.46 | 76.1 | 76.1 | 75.63 | 79836 |
| 1733787000 | 76.02 | -0.48 | -0.62 | 76.53 | 76.53 | 76.02 | 9689 |
| 1733527800 | 76.4968 | 0.26 | 0.34 | 76.62 | 76.62 | 76.36 | 39399 |
| 1733441400 | 76.24 | -0.26 | -0.34 | 76.52 | 76.52 | 76.2384 | 4723 |
| 1733355000 | 76.5 | 0.62 | 0.81 | 76.14 | 76.51 | 76.14 | 96939 |
| 1733268600 | 75.8839 | -0.03 | -0.03 | 75.85 | 75.8922 | 75.7399 | 3897 |
| 1733182200 | 75.91 | 0.14 | 0.18 | 75.89 | 75.94 | 75.8039 | 14541 |
| 1732917840 | 75.77 | 0.44 | 0.58 | 75.63 | 75.84 | 75.63 | 1389 |
| 1732750200 | 75.3322 | -0.32 | -0.42 | 75.61 | 75.61 | 75.17 | 27645 |
| 1732663800 | 75.6482 | 0.33 | 0.44 | 75.53 | 75.6482 | 75.349 | 4853 |
| 1732577400 | 75.32 | 0.3 | 0.41 | 75.44 | 75.56 | 75.2201 | 7482 |
| 1732318200 | 75.0152 | 0.22 | 0.29 | 74.49 | 75.0152 | 74.49 | 6541 |
| 1732231800 | 74.8 | 0.86 | 1.16 | 74.37 | 74.8 | 73.895 | 99953 |
| 1732145400 | 73.9421 | 0.03 | 0.04 | 73.93 | 73.9501 | 73.39 | 7225 |
| 1732059000 | 73.9133 | -0.04 | -0.05 | 73.06 | 74.03 | 73.06 | 10706 |
| 1731972600 | 73.95 | 1.4 | 1.93 | 73.37 | 73.95 | 73.36 | 300195 |
| 1731713400 | 72.5524 | -1.81 | -2.43 | 73.85 | 73.85 | 72.03 | 11688 |
| 1731627000 | 74.36 | -0.42 | -0.57 | 75.02 | 75.02 | 74.35 | 18759 |
| 1731540600 | 74.7845 | -0.02 | -0.03 | 74.89 | 75.075 | 74.7845 | 4452 |
| 1731454200 | 74.8052 | -0.28 | -0.37 | 75.11 | 75.11 | 74.74 | 3808 |
| 1731367800 | 75.0845 | 0.16 | 0.21 | 75.17 | 75.2843 | 74.9646 | 2437 |
| 1731108600 | 74.9255 | 0.26 | 0.34 | 74.71 | 75.11 | 74.71 | 5581 |
| 1731022200 | 74.67 | 0.59 | 0.79 | 74.47 | 74.74 | 74.42 | 16068 |
| 1730935800 | 74.0817 | 2.07 | 2.88 | 73.73 | 74.21 | 73.475 | 5575 |
| 1730849400 | 72.01 | 0.89 | 1.25 | 71.27 | 72.03 | 71.27 | 36126 |
| 1730763000 | 71.1185 | -0.24 | -0.34 | 71.35 | 71.49 | 71.02 | 10761 |
| 1730500200 | 71.36 | 0.32 | 0.45 | 71.45 | 71.6796 | 71.31 | 10496 |
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
