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 | 2.05 | 2.79481935924 | 73.35 | 75.65 | 72.85 | 189444 | 74.11347747 | DE |
| 4 | -2.1 | -2.70967741935 | 77.5 | 79.7 | 68.1 | 329113 | 75.9809731 | DE |
| 12 | -4.55 | -5.69105691057 | 79.95 | 89.3 | 68.1 | 249287 | 79.97247244 | DE |
| 26 | -1.6 | -2.07792207792 | 77 | 89.4 | 68.1 | 225970 | 81.15493221 | DE |
| 52 | -21.38 | -22.0913411862 | 96.78 | 105.4 | 68.1 | 221243 | 85.73831119 | DE |
| 156 | -2 | -2.58397932817 | 77.4 | 105.4 | 62.4 | 228421 | 84.16297085 | DE |
| 260 | -22.92 | -23.311635476 | 98.32 | 108.5 | 48.45 | 270775 | 79.72238135 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728577800 | 75.3 | 0 | 0.00 | 75.25 | 75.65 | 74.9 | 126829 |
| 1728491400 | 75.3 | 0.7 | 0.94 | 74.75 | 75.4 | 74.75 | 138078 |
| 1728405000 | 74.6 | 0.75 | 1.02 | 73.7 | 74.6 | 73.25 | 189320 |
| 1728318600 | 73.85 | 0.95 | 1.30 | 72.85 | 73.85 | 72.85 | 201902 |
| 1728059400 | 72.9 | -0.45 | -0.61 | 73.35 | 73.55 | 72.9 | 291089 |
| 1727973000 | 73.35 | 0.6 | 0.82 | 72.8 | 73.75 | 72.8 | 286211 |
| 1727886600 | 72.75 | -0.25 | -0.34 | 73 | 73.3 | 72.6 | 272614 |
| 1727800200 | 73 | -0.65 | -0.88 | 73.55 | 73.55 | 72.45 | 433362 |
| 1727713800 | 73.65 | -2.55 | -3.35 | 76.2 | 76.45 | 73.65 | 418989 |
| 1727454600 | 76.2 | 0.2 | 0.26 | 75.5 | 77 | 75.4 | 372614 |
| 1727368200 | 76 | -2.8 | -3.55 | 71 | 76.5 | 68.1 | 1244010 |
| 1727281800 | 78.8 | 0.75 | 0.96 | 78.15 | 79.05 | 77.65 | 256001 |
| 1727195400 | 78.05 | 1.65 | 2.16 | 76.7 | 79.6 | 76.5 | 314944 |
| 1727109000 | 76.4 | -1.65 | -2.11 | 77.8 | 78 | 76.05 | 229006 |
| 1726849800 | 78.05 | -1.2 | -1.51 | 79.2 | 79.55 | 77.75 | 427272 |
| 1726763400 | 79.25 | 0.45 | 0.57 | 79.3 | 79.3 | 78.6 | 296384 |
| 1726677000 | 78.8 | 0.25 | 0.32 | 78.55 | 79.7 | 78.3 | 336964 |
| 1726590600 | 78.55 | 0.35 | 0.45 | 78.3 | 78.9 | 78.05 | 179613 |
| 1726504200 | 78.2 | 1.1 | 1.43 | 77.1 | 78.25 | 76.9 | 179886 |
| 1726245000 | 77.1 | -0.65 | -0.84 | 77.5 | 77.7 | 76.75 | 387175 |
| 1726158600 | 77.75 | -0.85 | -1.08 | 79 | 79.15 | 77.75 | 410616 |
| 1726072200 | 78.6 | -1.85 | -2.30 | 79.05 | 79.3 | 78.05 | 245487 |
| 1725985800 | 80.45 | 0.15 | 0.19 | 80.25 | 80.55 | 80.05 | 107572 |
| 1725899400 | 80.3 | 0.9 | 1.13 | 79.6 | 80.4 | 79.55 | 139696 |
| 1725640200 | 79.4 | -0.4 | -0.50 | 79.6 | 80 | 78.95 | 173399 |
| 1725553800 | 79.8 | 1.1 | 1.40 | 78.7 | 80.15 | 78.7 | 254844 |
| 1725467400 | 78.7 | -1.95 | -2.42 | 78.85 | 79.1 | 78 | 312414 |
| 1725381000 | 80.65 | 0.45 | 0.56 | 80.25 | 80.65 | 79.85 | 221284 |
| 1725294600 | 80.2 | -0.3 | -0.37 | 80.65 | 80.95 | 80.2 | 209476 |
| 1725035400 | 80.5 | -1.3 | -1.59 | 81.8 | 81.85 | 80.5 | 652504 |
| 1724949000 | 81.8 | -0.95 | -1.15 | 82.85 | 82.85 | 80.9 | 270902 |
| 1724862600 | 82.75 | 0.85 | 1.04 | 82 | 83 | 82 | 198358 |
| 1724776200 | 81.9 | -6.65 | -7.51 | 82.05 | 82.7 | 81.8 | 175252 |
| 1724689800 | 88.55 | 0.1 | 0.11 | 88.4 | 88.65 | 88.1 | 120964 |
| 1724430600 | 88.45 | 0.6 | 0.68 | 88.25 | 89.3 | 88.2 | 126989 |
| 1724344200 | 87.85 | 0.25 | 0.29 | 87.85 | 88.05 | 87.7 | 89174 |
| 1724257800 | 87.6 | 0.55 | 0.63 | 87.05 | 87.6 | 86.7 | 119010 |
| 1724171400 | 87.05 | -0.4 | -0.46 | 87.6 | 87.85 | 86.95 | 101553 |
| 1724085000 | 87.45 | -0.05 | -0.06 | 87.4 | 87.85 | 87.05 | 106952 |
| 1723825800 | 87.5 | -0.35 | -0.40 | 87.9 | 88.2 | 87.2 | 138166 |
| 1723739400 | 87.85 | 0.8 | 0.92 | 87.2 | 87.85 | 86.95 | 132696 |
| 1723653000 | 87.05 | 0.65 | 0.75 | 87 | 87.35 | 86.5 | 106329 |
| 1723566600 | 86.4 | 0.1 | 0.12 | 86.4 | 86.5 | 86 | 130631 |
| 1723480200 | 86.3 | 0.45 | 0.52 | 86.15 | 86.6 | 85.7 | 165216 |
| 1723221000 | 85.85 | 0.35 | 0.41 | 85.6 | 86.2 | 85.15 | 80221 |
| 1723134600 | 85.5 | -0.9 | -1.04 | 86.1 | 86.2 | 84.85 | 176038 |
| 1723048200 | 86.4 | 0.6 | 0.70 | 85.85 | 86.8 | 85.35 | 184924 |
| 1722961800 | 85.8 | 0.05 | 0.06 | 85.9 | 86.05 | 84.55 | 166448 |
| 1722875400 | 85.75 | -0.05 | -0.06 | 84.3 | 86.2 | 84.1 | 198776 |
| 1722616200 | 85.8 | -1.5 | -1.72 | 86.9 | 87.3 | 85.8 | 194979 |
| 1722529800 | 87.3 | -0.25 | -0.29 | 87.35 | 88 | 87.05 | 153012 |
| 1722443400 | 87.55 | 0.3 | 0.34 | 87.4 | 87.9 | 86.9 | 224913 |
| 1722357000 | 87.25 | 0.8 | 0.93 | 86.55 | 87.75 | 86.45 | 210183 |
| 1722270600 | 86.45 | 0.75 | 0.88 | 85.6 | 86.45 | 85.3 | 194911 |
| 1722011400 | 85.7 | 2.05 | 2.45 | 83.75 | 85.9 | 83.75 | 182524 |
| 1721925000 | 83.65 | -0.4 | -0.48 | 83.9 | 84.25 | 82.85 | 189219 |
| 1721838600 | 84.05 | 2.05 | 2.50 | 86.1 | 86.15 | 83.15 | 792948 |
| 1721752200 | 82 | 1.25 | 1.55 | 81 | 82.7 | 80.9 | 196557 |
| 1721665800 | 80.75 | 0.65 | 0.81 | 80.35 | 80.9 | 79.85 | 170095 |
| 1721406600 | 80.1 | 0.75 | 0.95 | 79.95 | 80.3 | 79.2 | 266885 |
| 1721320200 | 79.35 | -0.25 | -0.31 | 79.65 | 79.7 | 79.15 | 154445 |
| 1721233800 | 79.6 | 1.2 | 1.53 | 78.2 | 79.6 | 78 | 235697 |
| 1721147400 | 78.4 | -0.45 | -0.57 | 78.5 | 78.85 | 78.2 | 227403 |
| 1721061000 | 78.85 | -0.2 | -0.25 | 78.9 | 80.05 | 78.85 | 206109 |
| 1720801800 | 79.05 | -1.25 | -1.56 | 80.25 | 80.6 | 79.05 | 238827 |
| 1720715400 | 80.3 | 0.8 | 1.01 | 79.65 | 80.3 | 79.1 | 159163 |
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
