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 | 1.09 | 1.45956079272 | 74.68 | 76.1 | 74.07 | 129413 | 74.79416229 | SP |
| 4 | -0.78 | -1.01894186806 | 76.55 | 79 | 73.7501 | 100962 | 75.48365112 | SP |
| 12 | 3.79 | 5.26535148652 | 71.98 | 79 | 68.8465 | 78405 | 73.58767092 | SP |
| 26 | 10.36 | 15.8385567956 | 65.41 | 79 | 58.645 | 81897 | 69.18565553 | SP |
| 52 | 17.2 | 29.3665699163 | 58.57 | 79 | 58.57 | 107991 | 65.38491441 | SP |
| 156 | 17.86 | 30.8409601105 | 57.91 | 79 | 40.65 | 119277 | 54.90998259 | SP |
| 260 | 33.73 | 80.2331113225 | 42.04 | 79 | 29.01 | 156083 | 53.38784794 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 75.37 | 0.83 | 1.11 | 74.69 | 75.605 | 74.69 | 130019 |
| 1735860600 | 74.54 | 0.05 | 0.07 | 75.47 | 75.819 | 74.1053 | 183464 |
| 1735687800 | 74.49 | -0.34 | -0.45 | 75.14 | 75.14 | 74.17 | 104580 |
| 1735601400 | 74.83 | -1.02 | -1.34 | 74.68 | 75.2986 | 74.07 | 99590 |
| 1735342200 | 75.85 | -0.79 | -1.03 | 76.45 | 76.45 | 75.01 | 77662 |
| 1735255800 | 76.64 | 0.48 | 0.63 | 75.97 | 76.8495 | 75.82 | 57906 |
| 1735077840 | 76.16 | 0.58 | 0.77 | 75.8 | 76.27 | 75.5801 | 35142 |
| 1734996600 | 75.58 | 0.62 | 0.83 | 75.13 | 75.69 | 74.7 | 57700 |
| 1734737400 | 74.96 | 0.79 | 1.07 | 73.7533 | 75.8699 | 73.7501 | 94540 |
| 1734651000 | 74.17 | -0.23 | -0.31 | 75.5 | 75.599 | 73.93 | 103609 |
| 1734564600 | 74.4 | -3.66 | -4.69 | 78.37 | 78.37 | 74.0119 | 226872 |
| 1734478200 | 78.06 | -0.88 | -1.11 | 78.34 | 78.7 | 77.7901 | 66292 |
| 1734391800 | 78.94 | 2.11 | 2.75 | 77.45 | 79 | 77.14 | 117526 |
| 1734132600 | 76.83 | 0.95 | 1.25 | 76.92 | 77.14 | 76.2701 | 76690 |
| 1734046200 | 75.88 | 0.27 | 0.36 | 75.13 | 75.88 | 75.0452 | 62069 |
| 1733959800 | 75.61 | 1.11 | 1.49 | 75.23 | 75.8051 | 75.05 | 158815 |
| 1733873400 | 74.5 | -1.2 | -1.59 | 75.2016 | 75.49 | 74.1898 | 80788 |
| 1733787000 | 75.7 | -0.75 | -0.98 | 76.55 | 76.8294 | 75.45 | 84059 |
| 1733527800 | 76.45 | 1.18 | 1.57 | 75.8 | 76.79 | 75.8 | 73657 |
| 1733441400 | 75.27 | -0.46 | -0.61 | 75.57 | 75.78 | 75.1772 | 47462 |
| 1733355000 | 75.73 | 1.54 | 2.08 | 75.15 | 75.91 | 74.7723 | 84362 |
| 1733268600 | 74.19 | 0.08 | 0.11 | 73.71 | 74.24 | 73.6 | 55359 |
| 1733182200 | 74.11 | 0.67 | 0.91 | 73.65 | 74.58 | 73.65 | 64403 |
| 1732917840 | 73.44 | 0.51 | 0.70 | 73.06 | 73.68 | 73.06 | 45249 |
| 1732750200 | 72.93 | -1.2 | -1.62 | 74 | 74 | 72.63 | 47656 |
| 1732663800 | 74.13 | 0.5 | 0.68 | 73.82 | 74.1599 | 73.57 | 44475 |
| 1732577400 | 73.63 | 0.03 | 0.04 | 74.35 | 74.44 | 73.4 | 80587 |
| 1732318200 | 73.6 | 0.35 | 0.48 | 73.3 | 73.74 | 73.048 | 58339 |
| 1732231800 | 73.25 | 1.8 | 2.52 | 71.95 | 73.64 | 71.88 | 93828 |
| 1732145400 | 71.45 | 0.34 | 0.48 | 71.36 | 71.61 | 70.3801 | 59771 |
| 1732059000 | 71.11 | 0.46 | 0.65 | 70.37 | 71.2886 | 70.28 | 51643 |
| 1731972600 | 70.65 | -0.3 | -0.42 | 71.28 | 71.28 | 70.6 | 89039 |
| 1731713400 | 70.95 | -1.65 | -2.27 | 71.94 | 72 | 70.62 | 90772 |
| 1731627000 | 72.6 | -2.05 | -2.75 | 74.5 | 74.5 | 72.5 | 126784 |
| 1731540600 | 74.65 | -0.19 | -0.25 | 74.97 | 75.92 | 74.65 | 97713 |
| 1731454200 | 74.84 | 0.01 | 0.01 | 74.76 | 74.91 | 74.17 | 78391 |
| 1731367800 | 74.83 | 0.67 | 0.90 | 74.57 | 75.09 | 74.4 | 63144 |
| 1731108600 | 74.16 | 0.32 | 0.43 | 73.66 | 74.23 | 73.58 | 52090 |
| 1731022200 | 73.84 | 0.69 | 0.94 | 73.58 | 74.05 | 73.215 | 145740 |
| 1730935800 | 73.15 | 2.84 | 4.04 | 72.4416 | 73.24 | 72.2 | 74156 |
| 1730849400 | 70.31 | 1.03 | 1.49 | 69.45 | 70.37 | 69.45 | 32461 |
| 1730763000 | 69.28 | -0.05 | -0.07 | 69.18 | 69.58 | 68.8465 | 54531 |
| 1730500200 | 69.33 | 0.01 | 0.01 | 69.39 | 69.97 | 69.256 | 44074 |
| 1730413800 | 69.32 | -1.15 | -1.63 | 70.29 | 70.52 | 69.24 | 153389 |
| 1730327400 | 70.47 | -0.78 | -1.09 | 71.0876 | 71.35 | 70.35 | 45919 |
| 1730241000 | 71.25 | 0.98 | 1.39 | 70.54 | 71.3425 | 70.265 | 81499 |
| 1730154600 | 70.27 | 0.09 | 0.13 | 70.5 | 70.7 | 70.16 | 52267 |
| 1729895400 | 70.18 | 0.4 | 0.57 | 70.14 | 71.2 | 70.11 | 172144 |
| 1729809000 | 69.78 | 0.38 | 0.55 | 69.69 | 70.19 | 69.5883 | 52469 |
| 1729722600 | 69.4 | -1.3 | -1.84 | 70.38 | 70.45 | 69.3101 | 49359 |
| 1729636200 | 70.7 | -0.39 | -0.55 | 70.73 | 71.04 | 70.56 | 61085 |
| 1729549800 | 71.09 | -0.26 | -0.36 | 71.17 | 71.82 | 70.84 | 33790 |
| 1729290600 | 71.35 | 0.12 | 0.17 | 71.57 | 71.681 | 71.1817 | 27289 |
| 1729204200 | 71.23 | -0.05 | -0.07 | 71.58 | 71.74 | 71.03 | 34040 |
| 1729117800 | 71.28 | 0.23 | 0.32 | 71.31 | 71.374 | 70.7507 | 32024 |
| 1729031400 | 71.05 | -0.7 | -0.98 | 71.66 | 71.66 | 71.01 | 43139 |
| 1728945000 | 71.75 | 0.08 | 0.11 | 71.98 | 71.98 | 71.229 | 57645 |
| 1728685800 | 71.67 | 0.24 | 0.34 | 71.23 | 71.99 | 71.23 | 61737 |
| 1728599400 | 71.43 | 1.04 | 1.48 | 70.01 | 71.46 | 70.01 | 68418 |
| 1728513000 | 70.39 | 1.46 | 2.12 | 68.88 | 70.46 | 68.85 | 81404 |
| 1728426600 | 68.93 | 1.11 | 1.63 | 68.06 | 68.9325 | 68.06 | 33761 |
| 1728340200 | 67.825 | -0.76 | -1.10 | 68.35 | 68.5789 | 67.64 | 30449 |
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
