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 | -1.4245014245 | 70.2 | 70.75 | 67.65 | 108231 | 69.64727085 | DE |
| 4 | 0.2 | 0.289855072464 | 69 | 72.2 | 66.4 | 121889 | 69.72889747 | DE |
| 12 | -6.95 | -9.1267235719 | 76.15 | 76.55 | 66.4 | 96067 | 70.58129493 | DE |
| 26 | -5.85 | -7.79480346436 | 75.05 | 78.35 | 63.95 | 91953 | 71.76857742 | DE |
| 52 | -3.55 | -4.87972508591 | 72.75 | 86.75 | 63.95 | 100531 | 75.2138426 | DE |
| 156 | -2.8 | -3.88888888889 | 72 | 86.75 | 50.05 | 105364 | 67.3613413 | DE |
| 260 | 7.2 | 11.6129032258 | 62 | 88.8 | 35.6 | 107625 | 64.16685353 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 69.2 | -0.15 | -0.22 | 68.95 | 69.4 | 67.65 | 242971 |
| 1734629400 | 69.35 | -0.95 | -1.35 | 68.6 | 69.7 | 68.3 | 143949 |
| 1734543000 | 70.3 | 1.2 | 1.74 | 69.4 | 70.5 | 68.95 | 99783 |
| 1734456600 | 69.1 | -0.6 | -0.86 | 69 | 70.2 | 69 | 120647 |
| 1734370200 | 69.7 | -0.35 | -0.50 | 69.55 | 70.1 | 69.15 | 78590 |
| 1734111000 | 70.05 | -0.45 | -0.64 | 70.2 | 70.75 | 69.6 | 98188 |
| 1734024600 | 70.5 | -1.05 | -1.47 | 71.95 | 72.2 | 70.5 | 88561 |
| 1733938200 | 71.55 | 0.15 | 0.21 | 71.15 | 71.55 | 70.2 | 96052 |
| 1733851800 | 71.4 | 0.3 | 0.42 | 70.85 | 71.75 | 70.55 | 95723 |
| 1733765400 | 71.1 | 0.45 | 0.64 | 71.45 | 71.7 | 70.75 | 85079 |
| 1733506200 | 70.65 | 1.15 | 1.65 | 69.55 | 70.8 | 69.3 | 85400 |
| 1733419800 | 69.5 | 0.6 | 0.87 | 68.8 | 69.85 | 68.65 | 110078 |
| 1733333400 | 68.9 | 1.55 | 2.30 | 67.35 | 68.95 | 67.2 | 158055 |
| 1733247000 | 67.35 | 0.5 | 0.75 | 66.8 | 67.5 | 66.4 | 127364 |
| 1733160600 | 66.849999 | -2.7 | -3.88 | 68.75 | 69.25 | 66.65 | 169948 |
| 1732901400 | 69.55 | -0.35 | -0.50 | 69.6 | 69.9 | 69.3 | 71855 |
| 1732815000 | 69.9 | 0.3 | 0.43 | 69.9 | 70.65 | 69.7 | 55478 |
| 1732728600 | 69.6 | 0.6 | 0.87 | 68.75 | 69.95 | 68.4 | 87769 |
| 1732642200 | 69 | -1.85 | -2.61 | 70.4 | 70.4 | 69 | 114449 |
| 1732555800 | 70.85 | 1.45 | 2.09 | 69.95 | 70.85 | 69.65 | 464414 |
| 1732296600 | 69.4 | 0.5 | 0.73 | 69 | 69.6 | 68.3 | 86399 |
| 1732210200 | 68.9 | -0.55 | -0.79 | 69.35 | 69.55 | 68.35 | 90465 |
| 1732123800 | 69.45 | 0.15 | 0.22 | 69.35 | 70.2 | 69.35 | 85601 |
| 1732037400 | 69.3 | 0.1 | 0.14 | 69.45 | 70.2 | 68.6 | 108464 |
| 1731951000 | 69.2 | 0.35 | 0.51 | 68.75 | 69.35 | 68.75 | 78567 |
| 1731691800 | 68.85 | -0.7 | -1.01 | 68.9 | 69.5 | 68.45 | 86166 |
| 1731605400 | 69.55 | 1.5 | 2.20 | 68.4 | 69.55 | 68.4 | 90747 |
| 1731519000 | 68.05 | -0.25 | -0.37 | 68.1 | 68.9 | 67.25 | 107150 |
| 1731432600 | 68.3 | -1.5 | -2.15 | 69.15 | 69.3 | 67.8 | 129539 |
| 1731346200 | 69.8 | 0.45 | 0.65 | 69.7 | 70.25 | 69.45 | 67939 |
| 1731087000 | 69.35 | 0.05 | 0.07 | 69.45 | 69.55 | 68.75 | 86777 |
| 1731000600 | 69.3 | 1.75 | 2.59 | 67.55 | 69.55 | 67.5 | 84140 |
| 1730914200 | 67.55 | -1.2 | -1.75 | 69 | 70 | 67.55 | 87956 |
| 1730827800 | 68.75 | 0.15 | 0.22 | 68.65 | 69.05 | 68.05 | 72406 |
| 1730741400 | 68.6 | -1.85 | -2.63 | 70 | 70.45 | 68.15 | 80907 |
| 1730482200 | 70.45 | 0.5 | 0.71 | 69.95 | 70.75 | 69.95 | 49385 |
| 1730395800 | 69.95 | -0.3 | -0.43 | 69.7 | 70.35 | 69.6 | 103228 |
| 1730309400 | 70.25 | -0.15 | -0.21 | 69.85 | 71.3 | 69.65 | 91181 |
| 1730223000 | 70.4 | -1.35 | -1.88 | 72.2 | 72.35 | 70.4 | 82738 |
| 1730136600 | 71.75 | 0.95 | 1.34 | 71.1 | 72.2 | 71.1 | 66927 |
| 1729873800 | 70.8 | -0.2 | -0.28 | 70.8 | 71.4 | 70.55 | 42351 |
| 1729787400 | 71 | 0 | 0.00 | 71.1 | 71.55 | 70.85 | 57718 |
| 1729701000 | 71 | -2.1 | -2.87 | 72.85 | 73.35 | 71 | 86077 |
| 1729614600 | 73.1 | -0.5 | -0.68 | 73.3 | 74.2 | 73.05 | 69337 |
| 1729528200 | 73.6 | -1.1 | -1.47 | 74.45 | 75.25 | 73.25 | 50598 |
| 1729269000 | 74.7 | 0.65 | 0.88 | 73.9 | 75 | 73.8 | 102244 |
| 1729182600 | 74.05 | 0.5 | 0.68 | 73.55 | 74.6 | 73.55 | 69892 |
| 1729096200 | 73.55 | 0.35 | 0.48 | 72.5 | 73.9 | 72.5 | 60283 |
| 1729009800 | 73.2 | -1 | -1.35 | 74.5 | 74.55 | 73.2 | 78212 |
| 1728923400 | 74.2 | 1.1 | 1.50 | 73.2 | 74.2 | 72.95 | 50010 |
| 1728664200 | 73.1 | 0.4 | 0.55 | 72.75 | 73.4 | 72.6 | 57859 |
| 1728577800 | 72.7 | -0.3 | -0.41 | 72.65 | 72.95 | 72.2 | 131052 |
| 1728491400 | 73 | 0.1 | 0.14 | 72.8 | 73.2 | 72.15 | 83905 |
| 1728405000 | 72.9 | 0.6 | 0.83 | 71.35 | 72.9 | 71.25 | 99238 |
| 1728318600 | 72.3 | -0.7 | -0.96 | 73.2 | 73.35 | 71.95 | 103958 |
| 1728059400 | 73 | 1.1 | 1.53 | 71.9 | 73.45 | 71.7 | 77209 |
| 1727973000 | 71.9 | -1.7 | -2.31 | 73.2 | 73.3 | 71.9 | 72767 |
| 1727886600 | 73.6 | 0.55 | 0.75 | 73 | 73.65 | 72.8 | 58975 |
| 1727800200 | 73.05 | -0.7 | -0.95 | 73.85 | 74.15 | 72.6 | 70655 |
| 1727713800 | 73.75 | -1.85 | -2.45 | 75.05 | 75.3 | 73.65 | 172203 |
| 1727454600 | 75.6 | -0.5 | -0.66 | 76.15 | 76.55 | 75.25 | 81441 |
| 1727368200 | 76.1 | 2 | 2.70 | 75 | 76.3 | 74.95 | 86417 |
| 1727281800 | 74.1 | 0.1 | 0.14 | 73.5 | 74.65 | 73.35 | 75803 |
| 1727195400 | 74 | 0.2 | 0.27 | 74.45 | 74.85 | 73.65 | 76276 |
| 1727109000 | 73.8 | 0.25 | 0.34 | 73.25 | 74.1 | 73 | 56430 |
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
