Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.175658720201 | 79.7 | 79.94 | 79.61 | 26018403 | 79.79834235 | SP |
| 4 | 0.85 | 1.07608558045 | 78.99 | 79.94 | 78.37 | 31253870 | 79.23040309 | SP |
| 12 | 0.06 | 0.0752068187516 | 79.78 | 80.07 | 78 | 30116937 | 79.22517751 | SP |
| 26 | 1.37 | 1.7458901491 | 78.47 | 80.37 | 76.64 | 33323628 | 79.15554456 | SP |
| 52 | 2.14 | 2.75418275418 | 77.7 | 80.37 | 75.59 | 34291251 | 78.10635687 | SP |
| 156 | -4.66 | -5.51479289941 | 84.5 | 84.96 | 70.4 | 37899644 | 76.49433196 | SP |
| 260 | -7.96 | -9.06605922551 | 87.8 | 88.49 | 67.52 | 33599172 | 79.19634277 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 79.72 | -0.16 | -0.20 | 79.9 | 79.97 | 79.67 | 37101107 |
| 1738279800 | 79.88 | 0.15 | 0.19 | 79.94 | 79.94 | 79.79 | 32114804 |
| 1738193400 | 79.73 | -0.05 | -0.06 | 79.76 | 79.83 | 79.62 | 19702239 |
| 1738107000 | 79.78 | -0.03 | -0.04 | 79.77 | 79.81 | 79.67 | 29222035 |
| 1738020600 | 79.81 | 0.06 | 0.08 | 79.67 | 79.86 | 79.61 | 27190226 |
| 1737761400 | 79.75 | 0.19 | 0.24 | 79.7 | 79.83 | 79.655 | 21862712 |
| 1737675000 | 79.56 | 0 | 0.00 | 79.56 | 79.56 | 79.56 | 0 |
| 1737588600 | 79.56 | -0.11 | -0.14 | 79.7 | 79.72 | 79.52 | 24218757 |
| 1737502200 | 79.67 | 0.21 | 0.26 | 79.63 | 79.7 | 79.6 | 30535271 |
| 1737156600 | 79.46 | 0.07 | 0.09 | 79.49 | 79.52 | 79.39 | 26256941 |
| 1737070200 | 79.39 | 0.09 | 0.11 | 79.21 | 79.41 | 79.12 | 29589594 |
| 1736983800 | 79.3 | 0.69 | 0.88 | 79.16 | 79.31 | 79.06 | 50939701 |
| 1736897400 | 78.61 | 0.1 | 0.13 | 78.69 | 78.73 | 78.55 | 29056168 |
| 1736811000 | 78.51 | -0.02 | -0.03 | 78.49 | 78.5599 | 78.37 | 38262725 |
| 1736551800 | 78.53 | -0.41 | -0.52 | 78.685 | 78.765 | 78.5 | 36327928 |
| 1736379000 | 78.94 | 0.1 | 0.13 | 78.85 | 78.985 | 78.76 | 34194838 |
| 1736292600 | 78.84 | -0.26 | -0.33 | 79.14 | 79.22 | 78.82 | 42493994 |
| 1736206200 | 79.1 | 0.14 | 0.18 | 79.15 | 79.19 | 79.015 | 28693320 |
| 1735947000 | 78.96 | 0.12 | 0.15 | 78.99 | 79.03 | 78.9325 | 30654541 |
| 1735860600 | 78.84 | 0.19 | 0.24 | 78.88 | 78.93 | 78.72 | 28939341 |
| 1735687800 | 78.65 | -0.01 | -0.01 | 78.78 | 78.84 | 78.5501 | 18057917 |
| 1735601400 | 78.66 | 0.11 | 0.14 | 78.58 | 78.74 | 78.495 | 19880065 |
| 1735342200 | 78.55 | -0.27 | -0.34 | 78.74 | 78.76 | 78.53 | 19227188 |
| 1735255800 | 78.82 | 0.2 | 0.25 | 78.51 | 78.82 | 78.47 | 17429380 |
| 1735077840 | 78.62 | 0.25 | 0.32 | 78.4 | 78.64 | 78.35 | 11985940 |
| 1734996600 | 78.37 | -0.21 | -0.27 | 78.65 | 78.6759 | 78.37 | 26825610 |
| 1734737400 | 78.58 | 0.49 | 0.63 | 78 | 78.67 | 78 | 61521963 |
| 1734651000 | 78.09 | -0.08 | -0.10 | 78.45 | 78.51 | 78.09 | 66541385 |
| 1734564600 | 78.17 | -1.22 | -1.54 | 79.14 | 79.14 | 78.15 | 81124171 |
| 1734478200 | 79.39 | -0.17 | -0.21 | 79.41 | 79.5 | 79.39 | 29464815 |
| 1734391800 | 79.56 | 0.15 | 0.19 | 79.55 | 79.62 | 79.48 | 21072704 |
| 1734132600 | 79.41 | -0.23 | -0.29 | 79.71 | 79.71 | 79.38 | 31880730 |
| 1734046200 | 79.64 | -0.22 | -0.28 | 79.81 | 79.84 | 79.63 | 28918894 |
| 1733959800 | 79.86 | 0.02 | 0.03 | 79.94 | 79.95 | 79.83 | 23203255 |
| 1733873400 | 79.84 | 0.04 | 0.05 | 79.94 | 79.94 | 79.74 | 25270666 |
| 1733787000 | 79.8 | -0.1 | -0.13 | 79.9 | 79.94 | 79.78 | 21093194 |
| 1733527800 | 79.9 | 0.13 | 0.16 | 79.89 | 80 | 79.86 | 30038668 |
| 1733441400 | 79.77 | -0.07 | -0.09 | 79.79 | 79.82 | 79.71 | 22653262 |
| 1733355000 | 79.84 | 0.2 | 0.25 | 79.71 | 79.84 | 79.64 | 21214403 |
| 1733268600 | 79.64 | -0.01 | -0.01 | 79.72 | 79.74 | 79.61 | 22864248 |
| 1733182200 | 79.65 | -0.39 | -0.49 | 79.93 | 79.93 | 79.53 | 30219973 |
| 1732917840 | 80.04 | 0.16 | 0.20 | 80.01 | 80.07 | 79.95 | 24941009 |
| 1732750200 | 79.88 | 0.24 | 0.30 | 79.71 | 79.88 | 79.7 | 27223417 |
| 1732663800 | 79.64 | -0.15 | -0.19 | 79.8 | 79.8 | 79.575 | 40198680 |
| 1732577400 | 79.79 | 0.3 | 0.38 | 79.72 | 79.85 | 79.72 | 32127693 |
| 1732318200 | 79.49 | -0.02 | -0.03 | 79.5 | 79.59 | 79.45 | 28561737 |
| 1732231800 | 79.51 | 0.03 | 0.04 | 79.54 | 79.64 | 79.47 | 26729003 |
| 1732145400 | 79.48 | -0.02 | -0.03 | 79.49 | 79.5 | 79.39 | 18981345 |
| 1732059000 | 79.5 | 0.12 | 0.15 | 79.32 | 79.57 | 79.3 | 33053770 |
| 1731972600 | 79.38 | 0.15 | 0.19 | 79.27 | 79.39 | 79.195 | 26673640 |
| 1731713400 | 79.23 | -0.01 | -0.01 | 79.19 | 79.28 | 79.05 | 31959081 |
| 1731627000 | 79.24 | -0.17 | -0.21 | 79.46 | 79.53 | 79.24 | 32166560 |
| 1731540600 | 79.41 | 0.02 | 0.03 | 79.59 | 79.6 | 79.3801 | 32572602 |
| 1731454200 | 79.39 | -0.32 | -0.40 | 79.61 | 79.7 | 79.33 | 42386076 |
| 1731367800 | 79.71 | -0.09 | -0.11 | 79.79 | 79.815 | 79.71 | 8749801 |
| 1731108600 | 79.8 | 0.13 | 0.16 | 79.78 | 79.83 | 79.67 | 29246633 |
| 1731022200 | 79.67 | 0.34 | 0.43 | 79.3 | 79.7 | 79.25 | 47697988 |
| 1730935800 | 79.33 | 0.14 | 0.18 | 79.215 | 79.36 | 79.08 | 41477175 |
| 1730849400 | 79.19 | 0.22 | 0.28 | 78.94 | 79.2 | 78.94 | 30265937 |
| 1730763000 | 78.97 | 0.22 | 0.28 | 79.05 | 79.1 | 78.89 | 26310400 |
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
