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 | -0.37 | -0.503949877418 | 73.42 | 73.9597 | 71.56 | 594000 | 72.84912921 | SP |
| 4 | 2.73 | 3.88225255973 | 70.32 | 73.9597 | 69.49 | 561906 | 71.99484242 | SP |
| 12 | -0.08 | -0.109394229454 | 73.13 | 76.34 | 69.49 | 438751 | 72.76109872 | SP |
| 26 | 1.24 | 1.72677900014 | 71.81 | 79.75 | 69.49 | 384667 | 74.15260471 | SP |
| 52 | 0.9 | 1.2474012474 | 72.15 | 79.75 | 67.57 | 434309 | 73.9166845 | SP |
| 156 | -1.86 | -2.48297957549 | 74.91 | 79.75 | 56.07 | 621363 | 69.05304101 | SP |
| 260 | 3.86 | 5.57884087296 | 69.19 | 85.7 | 48 | 661854 | 71.17157115 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 73.05 | -0.78 | -1.06 | 73.71 | 73.865 | 72.91 | 409139 |
| 1738884600 | 73.83 | 0.31 | 0.42 | 73.69 | 73.9597 | 73.65 | 451157 |
| 1738798200 | 73.52 | 0.7 | 0.96 | 73.13 | 73.55 | 73.035 | 547177 |
| 1738711800 | 72.82 | 0.8 | 1.11 | 72.26 | 72.865 | 72.11 | 771659 |
| 1738625400 | 72.02 | -0.62 | -0.85 | 71.7 | 72.47 | 71.56 | 864802 |
| 1738366200 | 72.64 | -1 | -1.36 | 73.42 | 73.68 | 72.64 | 335206 |
| 1738279800 | 73.64 | 1.02 | 1.40 | 73.58 | 73.9253 | 73.32 | 436265 |
| 1738193400 | 72.62 | -0.22 | -0.30 | 72.87 | 72.97 | 72.47 | 513936 |
| 1738107000 | 72.84 | 0.26 | 0.36 | 72.71 | 72.9 | 72.43 | 285093 |
| 1738020600 | 72.58 | -0.6 | -0.82 | 72.57 | 72.7 | 72.4 | 1145545 |
| 1737761400 | 73.18 | 0.95 | 1.32 | 72.9 | 73.405 | 72.88 | 355344 |
| 1737675000 | 72.23 | 0 | 0.00 | 72.23 | 72.23 | 72.23 | 0 |
| 1737588600 | 72.23 | -0.15 | -0.21 | 72.54 | 72.56 | 72.225 | 663695 |
| 1737502200 | 72.38 | 1.2 | 1.69 | 72.09 | 72.425 | 71.895 | 459696 |
| 1737156600 | 71.18 | 0.28 | 0.39 | 71.05 | 71.48 | 71.03 | 254527 |
| 1737070200 | 70.9 | -0.24 | -0.34 | 70.92 | 71.1375 | 70.76 | 377257 |
| 1736983800 | 71.14 | 0.9 | 1.28 | 71.2 | 71.2097 | 70.8 | 362274 |
| 1736897400 | 70.24 | 0.09 | 0.13 | 70.18 | 70.305 | 69.8475 | 504870 |
| 1736811000 | 70.15 | 0.28 | 0.40 | 69.49 | 70.18 | 69.49 | 1317316 |
| 1736551800 | 69.87 | -1.7 | -2.38 | 70.32 | 70.48 | 69.87 | 468485 |
| 1736379000 | 71.57 | -0.08 | -0.11 | 71.45 | 71.65 | 71.2 | 315431 |
| 1736292600 | 71.65 | -0.29 | -0.40 | 72.4 | 72.4 | 71.485 | 329286 |
| 1736206200 | 71.94 | 0.35 | 0.49 | 72.12 | 72.42 | 71.85 | 339868 |
| 1735947000 | 71.59 | 0.58 | 0.82 | 71.32 | 71.7017 | 71.13 | 246170 |
| 1735860600 | 71.01 | -0.03 | -0.04 | 71.22 | 71.4399 | 70.785 | 399337 |
| 1735687800 | 71.04 | -0.12 | -0.17 | 71.03 | 71.4299 | 70.885 | 408720 |
| 1735601400 | 71.16 | -0.48 | -0.67 | 71.12 | 71.467215 | 70.92 | 476996 |
| 1735342200 | 71.64 | 0.15 | 0.21 | 71.7 | 71.84 | 71.38 | 425924 |
| 1735255800 | 71.49 | 0.3 | 0.42 | 71.5 | 71.63 | 71.27 | 395066 |
| 1735077840 | 71.19 | 0.13 | 0.18 | 71.1 | 71.19 | 70.88 | 450003 |
| 1734996600 | 71.06 | 0.43 | 0.61 | 70.52 | 71.065 | 70.34 | 387585 |
| 1734737400 | 70.63 | -1.22 | -1.70 | 70.14 | 71.1838 | 70.14 | 407929 |
| 1734651000 | 71.85 | 0.07 | 0.10 | 72.44 | 72.48 | 71.78 | 452465 |
| 1734564600 | 71.78 | -1.92 | -2.61 | 73.75 | 73.84 | 71.75 | 366523 |
| 1734478200 | 73.7 | -0.23 | -0.31 | 73.61 | 73.9 | 73.555 | 364007 |
| 1734391800 | 73.93 | -0.33 | -0.44 | 73.91 | 74.09 | 73.82 | 360505 |
| 1734132600 | 74.26 | -0.46 | -0.62 | 74.455 | 74.48 | 74.09 | 507098 |
| 1734046200 | 74.72 | -0.71 | -0.94 | 74.9 | 75.13 | 74.67 | 249640 |
| 1733959800 | 75.43 | 0.82 | 1.10 | 75.34 | 75.565 | 75.18 | 321832 |
| 1733873400 | 74.61 | -0.53 | -0.71 | 74.95 | 74.97 | 74.57 | 342746 |
| 1733787000 | 75.14 | -0.3 | -0.40 | 75.53 | 75.7 | 75.13 | 296493 |
| 1733527800 | 75.44 | -0.22 | -0.29 | 75.72 | 75.78 | 75.215 | 392996 |
| 1733441400 | 75.66 | -0.24 | -0.32 | 75.79 | 75.935 | 75.521654 | 543616 |
| 1733355000 | 75.9 | -0.34 | -0.45 | 75.95 | 76 | 75.711 | 680064 |
| 1733268600 | 76.24 | 0.53 | 0.70 | 76.08 | 76.34 | 75.56 | 586365 |
| 1733182200 | 75.71 | 0.32 | 0.42 | 75.54 | 75.82 | 75.3051 | 225277 |
| 1732917840 | 75.39 | 1.32 | 1.78 | 74.57 | 75.39 | 74.57 | 167086 |
| 1732750200 | 74.07 | 0.01 | 0.01 | 74.36 | 74.48 | 73.995 | 363037 |
| 1732663800 | 74.06 | -0.37 | -0.50 | 74.15 | 74.15 | 73.75 | 355170 |
| 1732577400 | 74.43 | 0.34 | 0.46 | 74.55 | 74.645 | 74.19 | 300785 |
| 1732318200 | 74.09 | 0.33 | 0.45 | 73.69 | 74.14 | 73.69 | 200981 |
| 1732231800 | 73.76 | 0.44 | 0.60 | 73.71 | 73.925 | 73.44 | 339973 |
| 1732145400 | 73.32 | -0.52 | -0.70 | 73.33 | 73.395 | 72.935 | 479404 |
| 1732059000 | 73.84 | 0.08 | 0.11 | 73.52 | 73.985 | 73.36 | 299550 |
| 1731972600 | 73.76 | 0.69 | 0.94 | 73.28 | 73.865 | 73.235 | 307411 |
| 1731713400 | 73.07 | -0.05 | -0.07 | 73.13 | 73.145 | 72.8395 | 492902 |
| 1731627000 | 73.12 | -0.06 | -0.08 | 73.475 | 73.57 | 73.05 | 774920 |
| 1731540600 | 73.18 | -0.64 | -0.87 | 73.56 | 73.56 | 72.95 | 426445 |
| 1731454200 | 73.82 | -1.25 | -1.67 | 74.47 | 74.47 | 73.39 | 332933 |
| 1731367800 | 75.07 | -0.1 | -0.13 | 75.13 | 75.235 | 74.95 | 1172451 |
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
