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 | 1.45 | 2.06670467503 | 70.16 | 73.33 | 69.0456 | 371830 | 71.35036493 | CS |
| 4 | 0.02 | 0.0279368626903 | 71.59 | 73.33 | 65.3505 | 489565 | 68.92862837 | CS |
| 12 | -2.25 | -3.04630381803 | 73.86 | 74.49 | 60.95 | 567799 | 68.15860588 | CS |
| 26 | -2.92 | -3.91788541527 | 74.53 | 80.17 | 60.95 | 470449 | 70.52456668 | CS |
| 52 | 12.38 | 20.9015701503 | 59.23 | 80.17 | 58.7 | 416950 | 69.68461951 | CS |
| 156 | 26.97 | 60.4166666667 | 44.64 | 80.17 | 39.95 | 495002 | 56.21638959 | CS |
| 260 | 47.5 | 197.013687267 | 24.11 | 80.17 | 7.035 | 549529 | 40.31823736 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 73 | 1.56 | 2.18 | 71.61 | 73.24 | 71.61 | 481420 |
| 1740007800 | 71.44 | 0.35 | 0.49 | 71.27 | 71.56 | 70.47 | 318251 |
| 1739921400 | 71.09 | 1.84 | 2.66 | 69.92 | 71.32 | 69.0456 | 337837 |
| 1739575800 | 69.25 | -1.03 | -1.47 | 70.16 | 71.0375 | 69.055 | 349812 |
| 1739489400 | 70.28 | -0.2 | -0.28 | 69.65 | 70.73 | 69.48 | 388947 |
| 1739403000 | 70.48 | -0.59 | -0.83 | 70.5 | 71.555 | 70.08 | 510430 |
| 1739316600 | 71.07 | 2.32 | 3.37 | 68.91 | 71.3 | 68.91 | 322642 |
| 1739230200 | 68.75 | 1.24 | 1.84 | 68.49 | 68.94 | 67.44 | 408566 |
| 1738971000 | 67.51 | 0.8 | 1.20 | 66.87 | 68.32 | 66.129999 | 472757 |
| 1738884600 | 66.709999 | 0.24 | 0.36 | 67.099999 | 67.235 | 66 | 476101 |
| 1738798200 | 66.47 | -0.29 | -0.43 | 66.53 | 67.17 | 66.175 | 485386 |
| 1738711800 | 66.76 | -0.04 | -0.06 | 66.75 | 67.66 | 65.73 | 713944 |
| 1738625400 | 66.8 | 0.16 | 0.24 | 65.58 | 67.84 | 65.3505 | 869190 |
| 1738366200 | 66.64 | -4.81 | -6.73 | 71.99 | 71.99 | 66.22 | 1138759 |
| 1738279800 | 71.45 | 1.27 | 1.81 | 70.54 | 72.24 | 70.135 | 600841 |
| 1738193400 | 70.18 | -0.23 | -0.33 | 69.89 | 70.78 | 69.67 | 307665 |
| 1738107000 | 70.41 | 0.32 | 0.46 | 70.33 | 70.57 | 69.59 | 415230 |
| 1738020600 | 70.09 | -0.21 | -0.30 | 69.9 | 70.2 | 68.6054 | 441646 |
| 1737761400 | 70.3 | -0.7 | -0.99 | 71.59 | 72 | 70.13 | 262319 |
| 1737675000 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1737588600 | 71 | 0.6 | 0.85 | 70.02 | 72.09 | 69.96 | 517649 |
| 1737502200 | 70.4 | 1.98 | 2.89 | 68.61 | 70.985 | 68.1 | 528395 |
| 1737156600 | 68.42 | -0.23 | -0.34 | 68.43 | 69.3 | 67.92 | 449396 |
| 1737070200 | 68.65 | 0.35 | 0.51 | 68.69 | 68.83 | 67.165 | 815316 |
| 1736983800 | 68.3 | 1.24 | 1.85 | 67.48 | 68.48 | 67.48 | 571584 |
| 1736897400 | 67.06 | 0.45 | 0.68 | 66.42 | 67.18 | 65.459999 | 734365 |
| 1736811000 | 66.61 | -0.25 | -0.37 | 67.41 | 69.8025 | 66.23 | 745182 |
| 1736551800 | 66.86 | 0.56 | 0.84 | 66.5 | 67.94 | 66.15 | 615767 |
| 1736379000 | 66.3 | 0.47 | 0.71 | 65.4 | 66.3 | 65.019999 | 512639 |
| 1736292600 | 65.83 | 2.69 | 4.26 | 63.47 | 66.11 | 63.25 | 822912 |
| 1736206200 | 63.14 | 0.73 | 1.17 | 62.75 | 64.09 | 62.75 | 575959 |
| 1735947000 | 62.41 | -0.11 | -0.18 | 62.46 | 62.65 | 61.34 | 694704 |
| 1735860600 | 62.52 | 0.92 | 1.49 | 62.53 | 63.13 | 61.95 | 501943 |
| 1735687800 | 61.6 | 0.47 | 0.77 | 61.24 | 61.96 | 61.13 | 770067 |
| 1735601400 | 61.13 | -1.04 | -1.67 | 61.87 | 62.31 | 61.07 | 529837 |
| 1735342200 | 62.17 | -0.88 | -1.40 | 63.14 | 63.44 | 62.01 | 423377 |
| 1735255800 | 63.05 | 0.05 | 0.08 | 62.97 | 63.65 | 62.78 | 207484 |
| 1735077840 | 63 | 0.58 | 0.93 | 62.55 | 63.18 | 61.95 | 256927 |
| 1734996600 | 62.42 | 0.69 | 1.12 | 61.46 | 62.44 | 60.95 | 471926 |
| 1734737400 | 61.73 | -0.78 | -1.25 | 61.82 | 62.48 | 61.4 | 812829 |
| 1734651000 | 62.51 | -1.71 | -2.66 | 63.61 | 64.61 | 62.185 | 734566 |
| 1734564600 | 64.22 | -1.68 | -2.55 | 65.68 | 66 | 63.79 | 402373 |
| 1734478200 | 65.9 | -0.53 | -0.80 | 65.7 | 66.025 | 65.185 | 321168 |
| 1734391800 | 66.43 | -0.94 | -1.40 | 67.08 | 67.62 | 65.87 | 401103 |
| 1734132600 | 67.37 | -0.87 | -1.27 | 68.31 | 68.62 | 66.86 | 511883 |
| 1734046200 | 68.24 | -5.11 | -6.97 | 74.49 | 74.49 | 67.91 | 866641 |
| 1733959800 | 73.35 | 0.72 | 0.99 | 72.68 | 73.645 | 72.68 | 203834 |
| 1733873400 | 72.63 | 0.43 | 0.60 | 72.54 | 73.505 | 72.209 | 302623 |
| 1733787000 | 72.2 | 0.92 | 1.29 | 72.09 | 73.31 | 71.845 | 328933 |
| 1733527800 | 71.28 | -1.61 | -2.21 | 72.61 | 72.61 | 70.95 | 254075 |
| 1733441400 | 72.89 | 1.66 | 2.33 | 71.31 | 73.14 | 71.31 | 261952 |
| 1733355000 | 71.23 | -1.59 | -2.18 | 72.32 | 72.47 | 70.65 | 296699 |
| 1733268600 | 72.82 | -1 | -1.35 | 74.1 | 74.16 | 72.54 | 486712 |
| 1733182200 | 73.82 | -0.1 | -0.14 | 73.91 | 74.27 | 72.69 | 4259020 |
| 1732917840 | 73.92 | 0.78 | 1.07 | 73.86 | 74.4 | 73.62 | 169543 |
| 1732750200 | 73.14 | -0.5 | -0.68 | 73.15 | 74.315 | 72.77 | 290687 |
| 1732663800 | 73.64 | -2.04 | -2.70 | 75.76 | 75.76 | 73.185 | 396369 |
| 1732577400 | 75.68 | -1.45 | -1.88 | 76.96 | 77.285 | 75.41 | 293378 |
| 1732318200 | 77.13 | 0.04 | 0.05 | 76.78 | 77.62 | 76.78 | 259066 |
| 1732231800 | 77.09 | 1.19 | 1.57 | 76.02 | 77.43 | 76.02 | 265927 |
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
