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 | -2.5 | -2.91749328977 | 85.69 | 86.27 | 76.4 | 134377 | 81.2730028 | CS |
| 4 | 5.31 | 6.81818181818 | 77.88 | 86.27 | 73.8 | 131319 | 80.08075281 | CS |
| 12 | 29.49 | 54.9162011173 | 53.7 | 86.27 | 51.45 | 93878 | 71.97708993 | CS |
| 26 | 39.7 | 91.2853529547 | 43.49 | 86.27 | 43.01 | 79289 | 62.4951997 | CS |
| 52 | 38.05 | 84.2933097031 | 45.14 | 86.27 | 35.67 | 65084 | 54.18223986 | CS |
| 156 | 30.59 | 58.1558935361 | 52.6 | 86.27 | 29.91 | 53769 | 47.22749452 | CS |
| 260 | 66.61 | 401.749095296 | 16.58 | 86.27 | 8.4101 | 42267 | 41.93563854 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 83.19 | 1.19 | 1.45 | 82.44 | 83.2 | 81.805 | 74759 |
| 1734996900 | 82 | 1.28 | 1.59 | 81.04 | 82.05 | 79.804 | 83394 |
| 1734737700 | 80.72 | 1.69 | 2.14 | 77.89 | 82 | 77.89 | 193747 |
| 1734651300 | 79.03 | -0.51 | -0.64 | 81.98 | 81.98 | 78.71 | 85635 |
| 1734564900 | 79.54 | -4.63 | -5.50 | 85.2 | 85.24 | 78.46 | 124470 |
| 1734478500 | 84.17 | -1.8 | -2.09 | 85.765 | 86.27 | 82.98 | 159862 |
| 1734392100 | 85.97 | 2.95 | 3.55 | 83.28 | 86.035 | 82.62 | 192056 |
| 1734132900 | 83.02 | 2.55 | 3.17 | 80.59 | 83.22 | 79.78 | 227862 |
| 1734046500 | 80.47 | 1.49 | 1.89 | 79.99 | 80.92 | 79.03 | 177976 |
| 1733960100 | 78.98 | 4.29 | 5.74 | 75.805 | 79.41 | 75 | 734692 |
| 1733873700 | 74.69 | 0.51 | 0.69 | 74.765 | 76.32 | 73.915 | 52030 |
| 1733787300 | 74.18 | -2.15 | -2.82 | 76.52 | 76.78 | 73.8 | 50603 |
| 1733528100 | 76.33 | -0.78 | -1.01 | 77.79 | 77.79 | 76.09 | 49149 |
| 1733441700 | 77.11 | 0.47 | 0.61 | 77.22 | 78.16 | 76.68 | 39834 |
| 1733355300 | 76.64 | 1.33 | 1.77 | 75.89 | 77.05 | 74.81 | 43037 |
| 1733268900 | 75.31 | -0.37 | -0.49 | 75.26 | 76.5 | 74.49 | 40112 |
| 1733182500 | 75.68 | -0.87 | -1.14 | 76.61 | 76.6825 | 75.5 | 49984 |
| 1732917840 | 76.55 | -0.68 | -0.88 | 77.26 | 77.68 | 76.165 | 37985 |
| 1732750500 | 77.23 | -0.07 | -0.09 | 78.42 | 78.42 | 76.62 | 49851 |
| 1732664100 | 77.3 | -0.69 | -0.88 | 77.79 | 77.8 | 76.505 | 40917 |
| 1732577700 | 77.985 | 1.3 | 1.69 | 78.55 | 79.5889 | 77.9 | 77245 |
| 1732318500 | 76.69 | 1.36 | 1.81 | 75.8 | 77 | 75.11 | 60699 |
| 1732232100 | 75.33 | 0.54 | 0.72 | 75 | 76.72 | 74.95 | 71502 |
| 1732145700 | 74.79 | 1.2 | 1.63 | 73.44 | 74.89 | 72.775 | 81726 |
| 1732059300 | 73.59 | 0.86 | 1.18 | 72.33 | 73.61 | 72.33 | 45131 |
| 1731972900 | 72.73 | -0.59 | -0.80 | 72.83 | 74.04 | 72.52 | 69128 |
| 1731713700 | 73.32 | 0.02 | 0.03 | 73.67 | 74.28 | 72.16 | 54707 |
| 1731627300 | 73.3 | -0.36 | -0.49 | 73.91 | 74.49 | 72.45 | 95295 |
| 1731540900 | 73.66 | 1.15 | 1.59 | 72.92 | 74.575 | 72.92 | 71461 |
| 1731454500 | 72.51 | 0.12 | 0.17 | 72.45 | 73.74 | 71.6801 | 80515 |
| 1731368100 | 72.39 | 1.82 | 2.58 | 72.42 | 74.25 | 71.92 | 139272 |
| 1731108900 | 70.57 | 0.25 | 0.36 | 70.21 | 71.55 | 70.21 | 111581 |
| 1731022500 | 70.32 | -0.58 | -0.82 | 68.7281 | 70.94 | 68.53 | 124398 |
| 1730936100 | 70.9 | 6.99 | 10.94 | 70.71 | 72.96 | 70 | 238234 |
| 1730849700 | 63.91 | 1.09 | 1.74 | 63.815 | 64.269999 | 63.205 | 50888 |
| 1730763300 | 62.82 | -0.44 | -0.70 | 62.76 | 63.49 | 61.375 | 71583 |
| 1730500500 | 63.26 | 0.27 | 0.43 | 63.36 | 68 | 62.04 | 77992 |
| 1730414100 | 62.99 | -3.58 | -5.38 | 66.73 | 66.73 | 62.8 | 106511 |
| 1730327700 | 66.569999 | 2.06 | 3.19 | 64.18 | 66.569999 | 64.18 | 123420 |
| 1730241300 | 64.51 | 0.88 | 1.38 | 63.63 | 64.54 | 63.48 | 134774 |
| 1730154900 | 63.63 | 5.18 | 8.86 | 60.05 | 64.295 | 59.395 | 89150 |
| 1729895700 | 58.45 | -1.53 | -2.55 | 60.25 | 60.4 | 58.41 | 62473 |
| 1729809300 | 59.98 | 0.01 | 0.02 | 59.88 | 60.438 | 59.52 | 37460 |
| 1729722900 | 59.97 | 0.7 | 1.18 | 59.52 | 60.14 | 59.24 | 62521 |
| 1729636500 | 59.27 | 0.27 | 0.46 | 58.88 | 59.7384 | 58.526 | 46177 |
| 1729550100 | 59 | -1.3 | -2.16 | 60.23 | 60.91 | 58.63 | 77684 |
| 1729290900 | 60.3 | -0.44 | -0.72 | 60.83 | 61.215 | 60.16 | 53083 |
| 1729204500 | 60.74 | 1.74 | 2.95 | 59.19 | 60.92 | 58.71 | 86768 |
| 1729118100 | 59 | 0.79 | 1.36 | 58.53 | 59.5775 | 58.395 | 58953 |
| 1729031700 | 58.21 | 0.69 | 1.20 | 57.57 | 59.555 | 57.14 | 57396 |
| 1728945300 | 57.52 | 0.85 | 1.50 | 56.58 | 58.1 | 56.37 | 53577 |
| 1728686100 | 56.67 | 2.42 | 4.46 | 54.31 | 57.015 | 54.25 | 81039 |
| 1728599700 | 54.25 | 0.44 | 0.82 | 53.02 | 54.44 | 52.8801 | 47185 |
| 1728513300 | 53.81 | 0.11 | 0.20 | 53.78 | 55 | 53.45 | 41056 |
| 1728426900 | 53.705 | 0.53 | 1.01 | 53.27 | 54.41 | 53.27 | 32893 |
| 1728340500 | 53.17 | 0.42 | 0.80 | 52.7099 | 53.38 | 52.4768 | 47099 |
| 1728081300 | 52.75 | 0.75 | 1.44 | 53.43 | 53.43 | 52.49 | 39128 |
| 1727994900 | 52 | -0.02 | -0.04 | 52.25 | 52.37 | 51.49 | 52940 |
| 1727908500 | 52.02 | -0.11 | -0.21 | 52.52 | 53.1125 | 51.68 | 31932 |
| 1727822100 | 52.13 | -1.86 | -3.45 | 53.7 | 53.97 | 51.49 | 87465 |
| 1727735520 | 53.99 | 1 | 1.89 | 52.85 | 54.73 | 52.85 | 149934 |
| 1727476500 | 52.99 | 0.67 | 1.28 | 52.65 | 53.99 | 52.12 | 59383 |
| 1727390100 | 52.32 | 0.81 | 1.57 | 52.18 | 52.81 | 51.88 | 51709 |
| 1727303700 | 51.51 | -0.25 | -0.48 | 51.82 | 52.235 | 51.46 | 59878 |
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
