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 | 1.63 | 2.23165388828 | 73.04 | 76.675 | 64.1 | 59552 | 74.8341154 | CS |
| 4 | 8.89 | 13.5147461234 | 65.78 | 78.28 | 60.28 | 54233 | 69.62343887 | CS |
| 12 | 16.59 | 28.5640495868 | 58.08 | 78.28 | 53.95 | 45710 | 63.56295904 | CS |
| 26 | 27 | 56.6393958464 | 47.67 | 78.28 | 43.32 | 50337 | 56.79932618 | CS |
| 52 | 18.3 | 32.4640766365 | 56.37 | 78.28 | 42.71 | 53812 | 54.32202263 | CS |
| 156 | -9.93 | -11.7375886525 | 84.6 | 86.42 | 42.71 | 43246 | 62.79423988 | CS |
| 260 | -15.12 | -16.8392916806 | 89.79 | 93.66 | 42.71 | 41990 | 66.90813555 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731627000 | 74.67 | 0.56 | 0.76 | 75.05 | 75.08 | 73.52 | 44628 |
| 1731540600 | 74.11 | -0.51 | -0.68 | 75.67 | 76.675 | 73.73 | 42031 |
| 1731454200 | 74.62 | -1.34 | -1.76 | 75.4 | 76.55 | 74.35 | 30716 |
| 1731367800 | 75.96 | 2.26 | 3.07 | 74.75 | 76.64 | 74.31 | 109994 |
| 1731108600 | 73.7 | 0.49 | 0.67 | 73.04 | 73.95 | 72.0001 | 69934 |
| 1731022200 | 73.21 | -4.94 | -6.32 | 76.75 | 76.75 | 72.715 | 94213 |
| 1730935800 | 78.15 | 11.71 | 17.62 | 72.87 | 78.28 | 72.58 | 136165 |
| 1730849400 | 66.44 | 1.64 | 2.53 | 65.01 | 66.44 | 64.64 | 36532 |
| 1730763000 | 64.8 | -0.03 | -0.05 | 64.11 | 65.375 | 64.03 | 36485 |
| 1730500200 | 64.83 | 0.29 | 0.45 | 64.91 | 65.285 | 64.08 | 39025 |
| 1730413800 | 64.54 | -0.86 | -1.31 | 65.86 | 66.3499 | 64.25 | 47405 |
| 1730327400 | 65.4 | -1.9 | -2.82 | 66.86 | 68.45 | 65.269999 | 53994 |
| 1730241000 | 67.3 | 0.55 | 0.82 | 66.08 | 67.41 | 65.53 | 41568 |
| 1730154600 | 66.75 | 6 | 9.88 | 61.88 | 66.849999 | 61.88 | 70024 |
| 1729895400 | 60.75 | -1.12 | -1.81 | 63.45 | 63.45 | 60.51 | 45397 |
| 1729809000 | 61.87 | -0.12 | -0.19 | 62 | 62.46 | 60.85 | 42590 |
| 1729722600 | 61.99 | -0.52 | -0.83 | 61.76 | 62.79 | 60.28 | 34495 |
| 1729636200 | 62.51 | 1.59 | 2.61 | 60.7 | 62.58 | 60.7 | 32441 |
| 1729549800 | 60.92 | -3.25 | -5.06 | 63.92 | 64.019999 | 60.8 | 42505 |
| 1729290600 | 64.17 | -1.82 | -2.76 | 65.78 | 65.89 | 63.78 | 33349 |
| 1729204200 | 65.989999 | 1.28 | 1.98 | 65.04 | 65.989999 | 63.97 | 34420 |
| 1729117800 | 64.709999 | 0.79 | 1.24 | 64.959999 | 65.51 | 64.345 | 54571 |
| 1729031400 | 63.92 | 1.57 | 2.52 | 62.46 | 65.4 | 61.95 | 51718 |
| 1728945000 | 62.35 | 0.37 | 0.60 | 61.99 | 63.01 | 61.39 | 27927 |
| 1728685800 | 61.98 | 2.81 | 4.75 | 59.46 | 62.17 | 59.46 | 28738 |
| 1728599400 | 59.17 | -0.82 | -1.37 | 59.34 | 59.57 | 58.49 | 25860 |
| 1728513000 | 59.99 | 1.21 | 2.06 | 58.93 | 60.06 | 58.93 | 24929 |
| 1728426600 | 58.78 | -0.7 | -1.18 | 59.49 | 59.7835 | 58.75 | 27700 |
| 1728340200 | 59.48 | -0.54 | -0.90 | 59.73 | 60.39 | 58.87 | 37282 |
| 1728081000 | 60.02 | 0.47 | 0.79 | 60.91 | 60.92 | 59.91 | 38701 |
| 1727994600 | 59.55 | -0.74 | -1.23 | 59.51 | 60.22 | 58.95 | 37670 |
| 1727908200 | 60.29 | 4.2 | 7.49 | 57.9 | 60.35 | 56.78 | 77950 |
| 1727821800 | 56.09 | -1.7 | -2.94 | 57.41 | 57.41 | 55.85 | 41897 |
| 1727735400 | 57.79 | 0.31 | 0.54 | 57.48 | 58.57 | 56.5424 | 56728 |
| 1727476200 | 57.48 | 0.35 | 0.61 | 58.17 | 58.23 | 56.84 | 25419 |
| 1727389800 | 57.13 | -0.11 | -0.19 | 58.4 | 58.4 | 56.71 | 36067 |
| 1727303400 | 57.24 | -1.21 | -2.07 | 58.37 | 58.37 | 56.96 | 29863 |
| 1727217000 | 58.45 | -0.73 | -1.23 | 59.2 | 59.55 | 57.91 | 27093 |
| 1727130600 | 59.18 | 0.52 | 0.89 | 59.32 | 59.87 | 58.26 | 55034 |
| 1726871400 | 58.66 | -3.09 | -5.00 | 60.82 | 61.09 | 58.62 | 147175 |
| 1726785000 | 61.75 | 1.97 | 3.30 | 61.72 | 61.82 | 60.15 | 52018 |
| 1726698600 | 59.78 | 0.23 | 0.39 | 59.56 | 62.06 | 57.81 | 43786 |
| 1726612200 | 59.55 | 0.84 | 1.43 | 59.58 | 60.83 | 58.33 | 42976 |
| 1726525800 | 58.71 | 1.01 | 1.75 | 57.86 | 58.955 | 57.3154 | 38386 |
| 1726266600 | 57.7 | 1.89 | 3.39 | 56.85 | 57.815 | 56.535 | 41779 |
| 1726180200 | 55.81 | 0.12 | 0.22 | 56.04 | 56.95 | 55.18 | 45388 |
| 1726093800 | 55.69 | -1.1 | -1.94 | 56 | 56.13 | 53.95 | 34143 |
| 1726007400 | 56.79 | 0.32 | 0.57 | 57.07 | 57.07 | 55.49 | 40032 |
| 1725921000 | 56.47 | -0.58 | -1.02 | 57.1 | 57.31 | 56.19 | 38346 |
| 1725661800 | 57.05 | -0.73 | -1.26 | 58.28 | 58.54 | 56.97 | 42519 |
| 1725575400 | 57.78 | -1.33 | -2.25 | 59.69 | 59.69 | 57.66 | 34444 |
| 1725489000 | 59.11 | -0.8 | -1.34 | 59.8 | 60.41 | 58.73 | 18014 |
| 1725402600 | 59.91 | -1.43 | -2.33 | 60.62 | 61.285 | 59.62 | 43021 |
| 1725057000 | 61.34 | 0.51 | 0.84 | 61.19 | 61.59 | 60.1 | 32675 |
| 1724970600 | 60.83 | 0.13 | 0.21 | 61.13 | 61.46 | 60.06 | 25891 |
| 1724884200 | 60.7 | 0.37 | 0.61 | 59.91 | 61.34 | 59.64 | 30473 |
| 1724797800 | 60.33 | -0.89 | -1.45 | 60.58 | 60.62 | 59.9306 | 27985 |
| 1724711400 | 61.22 | -0.6 | -0.97 | 62.75 | 62.75 | 60.86 | 38144 |
| 1724452200 | 61.82 | 4.12 | 7.14 | 58.08 | 62.69 | 58.08 | 36622 |
| 1724365800 | 57.7 | 0.11 | 0.19 | 57.3 | 58.55 | 57.09 | 30404 |
| 1724279400 | 57.59 | 0.85 | 1.50 | 57.49 | 57.59 | 56.37 | 18302 |
| 1724193000 | 56.74 | -2.01 | -3.42 | 58.48 | 58.48 | 56.66 | 40426 |
| 1724106600 | 58.75 | 0.22 | 0.38 | 58.74 | 58.765 | 57.77 | 26556 |
| 1723847400 | 58.53 | 1.64 | 2.88 | 57.44 | 59.36 | 57.44 | 67524 |
| 1723761000 | 56.89 | 2.42 | 4.44 | 56 | 57.47 | 55.93 | 58118 |
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
