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 | -3.75 | -5 | 75 | 76.2 | 70.75 | 1923009 | 73.87955956 | DE |
| 4 | -6.6 | -8.47784200385 | 77.85 | 78.95 | 70.75 | 2644990 | 75.5124511 | DE |
| 12 | -9.3 | -11.5456238361 | 80.55 | 83.5 | 70.05 | 3711988 | 76.42096268 | DE |
| 26 | -22.75 | -24.2021276596 | 94 | 99.2 | 70.05 | 2949357 | 80.18472466 | DE |
| 52 | -27.25 | -27.6649746193 | 98.5 | 109.6 | 70.05 | 3119622 | 88.50776454 | DE |
| 156 | -75.25 | -51.3651877133 | 146.5 | 146.7 | 70.05 | 3684197 | 106.13784687 | DE |
| 260 | -91.75 | -56.2883435583 | 163 | 181.1 | 70.05 | 3723442 | 120.19633259 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 71.25 | -0.45 | -0.63 | 71.75 | 73.35 | 70.8 | 1860296 |
| 1740072600 | 71.7 | -1.35 | -1.85 | 73.9 | 73.9 | 70.75 | 1879214 |
| 1739986200 | 73.05 | -1.45 | -1.95 | 73.25 | 74.15 | 72.45 | 2229857 |
| 1739899800 | 74.5 | -0.9 | -1.19 | 76.2 | 76.2 | 74.45 | 1549245 |
| 1739813400 | 75.4 | 0.4 | 0.53 | 74.8 | 75.95 | 74.65 | 1377917 |
| 1739554200 | 75 | -0.6 | -0.79 | 75 | 76 | 74.85 | 2578810 |
| 1739467800 | 75.6 | 1.25 | 1.68 | 74 | 75.7 | 74 | 10729970 |
| 1739381400 | 74.35 | -0.9 | -1.20 | 74 | 76.35 | 74 | 1610716 |
| 1739295000 | 75.25 | -0.15 | -0.20 | 77.15 | 77.15 | 75.05 | 1667786 |
| 1739208600 | 75.4 | -0.6 | -0.79 | 77.55 | 77.55 | 73.75 | 6289974 |
| 1738949400 | 76 | -0.45 | -0.59 | 76.85 | 76.95 | 75.7 | 1416679 |
| 1738863000 | 76.45 | 0.65 | 0.86 | 73.7 | 77.1 | 73.7 | 902096 |
| 1738776600 | 75.8 | 0.7 | 0.93 | 75.3 | 75.8 | 74.45 | 4451676 |
| 1738690200 | 75.1 | -0.2 | -0.27 | 74.6 | 75.4 | 74.5 | 2045411 |
| 1738603800 | 75.3 | -1.75 | -2.27 | 75.35 | 76.15 | 74.85 | 2397470 |
| 1738344600 | 77.05 | 0 | 0.00 | 78.95 | 78.95 | 76.6 | 2134893 |
| 1738258200 | 77.05 | 0.15 | 0.20 | 78 | 78.25 | 76.85 | 3625305 |
| 1738171800 | 76.9 | 0.35 | 0.46 | 78.05 | 78.05 | 76.55 | 1170945 |
| 1738085400 | 76.55 | -0.1 | -0.13 | 77 | 77.4 | 76.05 | 1853165 |
| 1737999000 | 76.65 | -0.35 | -0.45 | 77 | 77.65 | 76.6 | 1528813 |
| 1737739800 | 77 | 1 | 1.32 | 77.85 | 77.85 | 76.25 | 1459848 |
| 1737653400 | 76 | -0.05 | -0.07 | 77 | 77 | 75.45 | 2431601 |
| 1737567000 | 76.05 | -1.1 | -1.43 | 76 | 77.55 | 76 | 2911806 |
| 1737480600 | 77.15 | 0.05 | 0.06 | 75.7 | 77.45 | 75.7 | 1188302 |
| 1737394200 | 77.1 | -0.75 | -0.96 | 76.15 | 78.1 | 76.15 | 873901 |
| 1737135000 | 77.85 | 0.85 | 1.10 | 77.1 | 78.55 | 77.1 | 2047728 |
| 1737048600 | 77 | 2.3 | 3.08 | 75.05 | 77 | 74.75 | 2506030 |
| 1736962200 | 74.7 | 2.3 | 3.18 | 72.3 | 75.4 | 72.3 | 4000256 |
| 1736875800 | 72.4 | 0.95 | 1.33 | 72.1 | 72.9 | 71.4 | 4936548 |
| 1736789400 | 71.45 | 0.5 | 0.70 | 72.95 | 72.95 | 70.05 | 3820105 |
| 1736530200 | 70.95 | -0.95 | -1.32 | 72.3 | 72.3 | 70.85 | 3031796 |
| 1736443800 | 71.9 | -3.6 | -4.77 | 72 | 72.4 | 70.3 | 15159830 |
| 1736357400 | 75.5 | -2 | -2.58 | 78 | 78 | 75.25 | 29955342 |
| 1736271000 | 77.5 | -1.8 | -2.27 | 79 | 79.5 | 77.25 | 6967861 |
| 1736184600 | 79.3 | 0.75 | 0.95 | 79 | 80.5 | 78.65 | 1179571 |
| 1735925400 | 78.55 | -1.4 | -1.75 | 80.4 | 80.4 | 78.55 | 1637377 |
| 1735839000 | 79.95 | -0.4 | -0.50 | 80.5 | 81 | 79.45 | 1782596 |
| 1735666200 | 80.35 | 0.65 | 0.82 | 77.9 | 80.7 | 77.9 | 481144 |
| 1735579800 | 79.7 | 0.35 | 0.44 | 79.05 | 79.95 | 79 | 973665 |
| 1735320600 | 79.35 | -0.2 | -0.25 | 77.25 | 79.95 | 77.25 | 768891 |
| 1735061400 | 79.55 | 0.8 | 1.02 | 79 | 79.75 | 78.85 | 533062 |
| 1734975000 | 78.75 | 0.55 | 0.70 | 75.15 | 78.95 | 75.15 | 1576195 |
| 1734715800 | 78.2 | 2.05 | 2.69 | 76 | 78.2 | 75.8 | 13292255 |
| 1734629400 | 76.15 | -0.5 | -0.65 | 76.2 | 76.45 | 75.5 | 6102136 |
| 1734543000 | 76.65 | -1.1 | -1.41 | 77.5 | 78.2 | 76.65 | 2421117 |
| 1734456600 | 77.75 | -1.1 | -1.40 | 77.15 | 78.65 | 77.15 | 9463757 |
| 1734370200 | 78.85 | -0.6 | -0.76 | 77.95 | 79.15 | 77.9 | 3532215 |
| 1734111000 | 79.45 | -0.25 | -0.31 | 80.6 | 80.6 | 78.95 | 3735598 |
| 1734024600 | 79.7 | -3 | -3.63 | 79.1 | 80.05 | 75.9 | 12662113 |
| 1733938200 | 82.7 | 0.85 | 1.04 | 80.5 | 82.7 | 80.5 | 1799214 |
| 1733851800 | 81.85 | -0.1 | -0.12 | 82.05 | 82.05 | 80.9 | 2598233 |
| 1733765400 | 81.95 | 2.7 | 3.41 | 80.3 | 83.5 | 78.95 | 4517600 |
| 1733506200 | 79.25 | 1.25 | 1.60 | 79.7 | 79.7 | 77.8 | 3091171 |
| 1733419800 | 78 | -0.45 | -0.57 | 76.65 | 78.65 | 76.65 | 1111120 |
| 1733333400 | 78.45 | -0.05 | -0.06 | 78.4 | 78.85 | 77.1 | 1327274 |
| 1733247000 | 78.5 | -0.35 | -0.44 | 78.85 | 79.15 | 77.7 | 1858972 |
| 1733160600 | 78.85 | 0.3 | 0.38 | 76.7 | 79.3 | 76.7 | 972620 |
| 1732901400 | 78.55 | -0.55 | -0.70 | 80.55 | 80.55 | 78.25 | 1434511 |
| 1732815000 | 79.1 | 0.5 | 0.64 | 80.5 | 80.5 | 78.5 | 749103 |
| 1732728600 | 78.6 | 1.35 | 1.75 | 75.45 | 78.9 | 75.45 | 872196 |
| 1732642200 | 77.25 | -1.4 | -1.78 | 77.05 | 77.9 | 76.7 | 1536548 |
| 1732555800 | 78.65 | 2.35 | 3.08 | 78.25 | 79.1 | 76.45 | 4426552 |
| 1732296600 | 76.3 | 0.8 | 1.06 | 77.1 | 77.1 | 75.05 | 1757758 |
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
