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 | -2.79 | -3.93734123624 | 70.86 | 72.895 | 67.7912 | 170649 | 70.23414958 | SP |
| 4 | -10.6 | -13.4740053388 | 78.67 | 78.67 | 67.7912 | 65534 | 71.26543124 | SP |
| 12 | -14.045 | -17.1040613773 | 82.115 | 83.3 | 67.7912 | 53936 | 75.02358887 | SP |
| 26 | -3.26 | -4.57030702369 | 71.33 | 88.955 | 67.7912 | 35444 | 77.26462913 | SP |
| 52 | -2.6 | -3.6790717419 | 70.67 | 88.955 | 65.93 | 33460 | 74.45024513 | SP |
| 156 | 22.23 | 48.4947643979 | 45.84 | 88.955 | 35.16 | 29558 | 58.82240894 | SP |
| 260 | 38.32 | 128.806722689 | 29.75 | 88.955 | 16.8 | 32534 | 51.63396676 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 68.07 | -0.72 | -1.05 | 68.71 | 68.71 | 66.76 | 20261 |
| 1741303800 | 68.79 | -1.8 | -2.55 | 69.48 | 70.11 | 68.47 | 40854 |
| 1741217400 | 70.59 | 1.39 | 2.01 | 69.36 | 70.665 | 69.36 | 28429 |
| 1741131000 | 69.2 | -1.06 | -1.51 | 69.43 | 70.5675 | 67.7912 | 30377 |
| 1741044600 | 70.26 | -2.14 | -2.96 | 72.8 | 72.895 | 69.91 | 725167 |
| 1740785400 | 72.4 | 1.59 | 2.25 | 70.86 | 72.4 | 70.86 | 28419 |
| 1740699000 | 70.8067 | -1.55 | -2.15 | 72.59 | 72.59 | 70.8 | 55564 |
| 1740612600 | 72.36 | 0.64 | 0.89 | 72.37 | 73.4111 | 72.2 | 17481 |
| 1740526200 | 71.72 | 1.16 | 1.64 | 70.58 | 72.19 | 70.31 | 29432 |
| 1740439800 | 70.56 | -0.85 | -1.19 | 71.89 | 71.89 | 70.42 | 49207 |
| 1740180600 | 71.41 | -2.46 | -3.33 | 74.67 | 74.67 | 71.19 | 42225 |
| 1740094200 | 73.87 | -1.11 | -1.48 | 74.63 | 75.12 | 73.56 | 26446 |
| 1740007800 | 74.98 | -1.39 | -1.82 | 75.44 | 75.44 | 74.6602 | 37452 |
| 1739921400 | 76.3685 | 0.1 | 0.13 | 76.51 | 76.72 | 75.87 | 26643 |
| 1739575800 | 76.27 | 0.12 | 0.16 | 76.45 | 76.55 | 75.965 | 11713 |
| 1739489400 | 76.15 | 0.78 | 1.03 | 76.28 | 76.28 | 75.36 | 14110 |
| 1739403000 | 75.37 | -1.17 | -1.52 | 74.87 | 75.5689 | 74.321 | 20205 |
| 1739316600 | 76.5362 | -0.56 | -0.73 | 76.45 | 77.01 | 76.0261 | 17866 |
| 1739230200 | 77.1 | 0.05 | 0.06 | 77.64 | 77.64 | 76.57 | 19944 |
| 1738971000 | 77.05 | -1.39 | -1.77 | 78.67 | 78.67 | 76.9 | 23607 |
| 1738884600 | 78.44 | 1.2 | 1.55 | 77.71 | 78.44 | 77.5261 | 21511 |
| 1738798200 | 77.24 | 1.35 | 1.78 | 76.3 | 77.74 | 76.3 | 67580 |
| 1738711800 | 75.89 | -0.08 | -0.11 | 75.9 | 76.1835 | 75.55 | 25205 |
| 1738625400 | 75.97 | -1.17 | -1.52 | 75.14 | 76.525 | 75 | 185724 |
| 1738366200 | 77.1438 | -0.92 | -1.17 | 78.24 | 78.2604 | 76.97 | 45243 |
| 1738279800 | 78.06 | 1.61 | 2.11 | 76.94 | 78.4 | 76.8893 | 26351 |
| 1738193400 | 76.45 | -0.6 | -0.78 | 76.95 | 77.56291 | 76.2183 | 16049 |
| 1738107000 | 77.05 | -0.15 | -0.19 | 77.53 | 77.53 | 76.21 | 22358 |
| 1738020600 | 77.2 | -4.71 | -5.75 | 80.26 | 80.26 | 77.0801 | 50463 |
| 1737761400 | 81.91 | -0.84 | -1.02 | 82.51 | 82.51 | 81.5201 | 62111 |
| 1737675000 | 82.75 | 0 | 0.00 | 82.75 | 82.75 | 82.75 | 0 |
| 1737588600 | 82.75 | 0.1 | 0.12 | 82.89 | 83.3 | 82.6761 | 34551 |
| 1737502200 | 82.65 | 1.65 | 2.04 | 82.15 | 82.65 | 81.6 | 92499 |
| 1737156600 | 81 | 0.6 | 0.75 | 81.23 | 81.39 | 80.3417 | 42360 |
| 1737070200 | 80.4 | 0.76 | 0.95 | 79.63 | 80.4651 | 79.427 | 40900 |
| 1736983800 | 79.64 | 2.09 | 2.70 | 79.81 | 80.16 | 79.28 | 93060 |
| 1736897400 | 77.55 | 2.15 | 2.85 | 76.34 | 77.63 | 76.34 | 42844 |
| 1736811000 | 75.4 | 0.59 | 0.79 | 74.16 | 75.4 | 73.82 | 74123 |
| 1736551800 | 74.81 | -1.24 | -1.63 | 75.0224 | 75.12 | 74.42 | 39470 |
| 1736379000 | 76.05 | 0.58 | 0.77 | 74.99 | 76.05 | 74.504592 | 39661 |
| 1736292600 | 75.47 | -1.74 | -2.25 | 76.85 | 76.99 | 75 | 20068 |
| 1736206200 | 77.21 | 0.24 | 0.32 | 77.559 | 78.11 | 77.207679 | 32589 |
| 1735947000 | 76.965 | 1.49 | 1.97 | 75.904 | 76.99 | 75.795 | 67424 |
| 1735860600 | 75.48 | -0.24 | -0.31 | 76.44 | 76.8299 | 74.8767 | 23255 |
| 1735687800 | 75.715 | -0.25 | -0.32 | 76.33 | 76.33 | 75.54 | 40658 |
| 1735601400 | 75.96 | -0.62 | -0.81 | 75.91 | 76.2323 | 75 | 34792 |
| 1735342200 | 76.58 | -0.97 | -1.25 | 77.15 | 77.38 | 75.9597 | 27641 |
| 1735255800 | 77.55 | 0.18 | 0.23 | 77.01 | 77.64 | 76.8176 | 26550 |
| 1735077840 | 77.3735 | 0.34 | 0.45 | 77.22 | 77.3735 | 76.7608 | 25954 |
| 1734996600 | 77.03 | -0.12 | -0.16 | 77 | 77.0518 | 76.381 | 38417 |
| 1734737400 | 77.15 | 0.72 | 0.94 | 76.6735 | 77.83 | 76.4622 | 40042 |
| 1734651000 | 76.43 | -0.5 | -0.65 | 77.3079 | 77.97 | 76.415 | 51363 |
| 1734564600 | 76.93 | -3.25 | -4.05 | 80.405 | 80.79 | 76.93 | 134372 |
| 1734478200 | 80.18 | -1.21 | -1.49 | 80.93 | 80.93 | 79.8069 | 29667 |
| 1734391800 | 81.39 | -0.08 | -0.10 | 81.38 | 82.1884 | 81.2186 | 28559 |
| 1734132600 | 81.47 | -0.77 | -0.94 | 82.115 | 82.3893 | 81.176056 | 23962 |
| 1734046200 | 82.24 | -0.83 | -1.00 | 82.9877 | 83.08 | 82.23 | 43339 |
| 1733959800 | 83.07 | 0.87 | 1.06 | 82.77 | 83.431424 | 82.77 | 31911 |
| 1733873400 | 82.2 | -1.32 | -1.58 | 82.7 | 83.18 | 82.05 | 40487 |
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
