Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.499 | 2.35691823899 | 63.6 | 65.13 | 62.71 | 560537 | 63.91211525 | SP |
| 4 | 2.159 | 3.43025103273 | 62.94 | 65.4315 | 62.63 | 538173 | 64.11544297 | SP |
| 12 | 3.659 | 5.95540364583 | 61.44 | 67.1 | 59.76 | 541505 | 63.71496768 | SP |
| 26 | 7.469 | 12.9602637515 | 57.63 | 67.1 | 50.5249 | 560841 | 60.32814048 | SP |
| 52 | 10.839 | 19.9760412827 | 54.26 | 67.1 | 50.5249 | 624449 | 57.94161145 | SP |
| 156 | 17.029 | 35.4254212607 | 48.07 | 67.1 | 36.03 | 664488 | 48.8938507 | SP |
| 260 | 32.769 | 101.357871946 | 32.33 | 67.1 | 20.87 | 642116 | 46.46100545 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 64.739999 | 0.03 | 0.05 | 65.599999 | 65.629999 | 64.636799 | 678966 |
| 1737070500 | 64.709999 | 0.06 | 0.09 | 64.83 | 65.129999 | 64.3807 | 354978 |
| 1736984100 | 64.65 | 1 | 1.57 | 64.599999 | 64.8 | 64.177099 | 707741 |
| 1736897700 | 63.65 | 0.44 | 0.70 | 63.6 | 63.9067 | 63.2201 | 424338 |
| 1736811300 | 63.21 | -0.32 | -0.50 | 62.83 | 63.42 | 62.71 | 598487 |
| 1736552100 | 63.53 | -0.63 | -0.98 | 63.6 | 63.93 | 63.13 | 665569 |
| 1736379300 | 64.16 | 0.3 | 0.47 | 63.505 | 64.194999 | 63.03 | 608362 |
| 1736292900 | 63.86 | -0.91 | -1.40 | 64.79 | 64.89 | 63.6 | 934153 |
| 1736206500 | 64.769999 | 0.42 | 0.65 | 64.9 | 65.239999 | 64.379999 | 791909 |
| 1735947300 | 64.349999 | 0.6 | 0.94 | 63.87 | 64.48 | 63.775 | 668011 |
| 1735860900 | 63.75 | 0.3 | 0.47 | 64.3 | 64.660799 | 63.35 | 626642 |
| 1735688100 | 63.45 | -0.36 | -0.56 | 64 | 64.055499 | 63.27 | 442014 |
| 1735601700 | 63.81 | -0.73 | -1.13 | 63.55 | 64.125 | 63.08 | 324848 |
| 1735342500 | 64.54 | -0.76 | -1.16 | 65.099999 | 65.099999 | 63.91 | 321900 |
| 1735256100 | 65.3 | 0.25 | 0.38 | 64.98 | 65.4315 | 64.68 | 216932 |
| 1735077840 | 65.05 | 0.63 | 0.98 | 64.73 | 65.069999 | 64.45 | 272752 |
| 1734996900 | 64.42 | 0.38 | 0.59 | 64.2 | 64.542 | 63.72 | 412926 |
| 1734737700 | 64.04 | 0.73 | 1.15 | 62.94 | 64.7 | 62.73 | 628545 |
| 1734651300 | 63.31 | 0.07 | 0.11 | 64.319999 | 64.37 | 63.19 | 801125 |
| 1734564900 | 63.24 | -3.05 | -4.60 | 66.33 | 66.33 | 62.87 | 808222 |
| 1734478500 | 66.29 | -0.75 | -1.12 | 66.53 | 66.8 | 66.065 | 543966 |
| 1734392100 | 67.04 | 1.5 | 2.29 | 65.828 | 67.099999 | 65.62 | 627367 |
| 1734132900 | 65.54 | 0.73 | 1.13 | 65.69 | 65.879999 | 65.12 | 390264 |
| 1734046500 | 64.81 | -0.02 | -0.03 | 64.55 | 64.980999 | 64.459999 | 371725 |
| 1733960100 | 64.83 | 0.94 | 1.47 | 64.48 | 64.9096 | 64.209999 | 1001963 |
| 1733873700 | 63.89 | -0.67 | -1.04 | 64.5 | 64.5 | 63.56 | 433616 |
| 1733787300 | 64.56 | -0.9 | -1.37 | 65.6109 | 65.709999 | 64.415 | 581126 |
| 1733528100 | 65.459999 | 0.59 | 0.91 | 65.26 | 65.72 | 65.01 | 1186716 |
| 1733441700 | 64.87 | -0.32 | -0.49 | 64.875 | 65.3996 | 64.84 | 511030 |
| 1733355300 | 65.19 | 1.34 | 2.10 | 64.569999 | 65.299 | 64.29 | 766246 |
| 1733268900 | 63.85 | 0.09 | 0.14 | 63.42 | 63.939 | 63.33 | 568104 |
| 1733182500 | 63.76 | 0.59 | 0.93 | 63.39 | 64.129 | 63.33 | 372405 |
| 1732917840 | 63.17 | 0.17 | 0.27 | 63.16 | 63.38 | 62.995 | 234943 |
| 1732750500 | 63 | -1.1 | -1.72 | 63.78 | 63.805 | 62.65 | 406741 |
| 1732664100 | 64.099999 | 0.45 | 0.71 | 63.83 | 64.16 | 63.69 | 423565 |
| 1732577700 | 63.65 | 0.04 | 0.06 | 64.129999 | 64.25 | 63.4006 | 542958 |
| 1732318500 | 63.61 | 0.4 | 0.63 | 63.3187 | 63.67 | 63.07 | 346836 |
| 1732232100 | 63.21 | 1.09 | 1.75 | 62.37 | 63.56 | 62.21 | 1018715 |
| 1732145700 | 62.12 | 0.3 | 0.49 | 61.8 | 62.12 | 61.14 | 487819 |
| 1732059300 | 61.82 | 0.5 | 0.82 | 60.92 | 61.87 | 60.8795 | 362083 |
| 1731972900 | 61.32 | -0.11 | -0.18 | 61.62 | 61.71 | 61.2206 | 574856 |
| 1731713700 | 61.43 | -1.24 | -1.98 | 62.11 | 62.225 | 60.9 | 900295 |
| 1731627300 | 62.67 | -1.7 | -2.64 | 64.11 | 64.158 | 62.63 | 662714 |
| 1731540900 | 64.37 | -0.24 | -0.37 | 64.51 | 65.29 | 64.31 | 435354 |
| 1731454500 | 64.61 | 0.06 | 0.09 | 64.37 | 64.62 | 63.94 | 486839 |
| 1731368100 | 64.55 | 0.82 | 1.29 | 64.06 | 64.68 | 64.06 | 617615 |
| 1731108900 | 63.73 | -0.07 | -0.11 | 63.46 | 63.82 | 63.26 | 453626 |
| 1731022500 | 63.8 | 0.81 | 1.29 | 63.275 | 63.91 | 63.16 | 609883 |
| 1730936100 | 62.99 | 2.05 | 3.36 | 62.765 | 63.07 | 62.4 | 787732 |
| 1730849700 | 60.94 | 0.83 | 1.38 | 60.37 | 61.06 | 60.31 | 275526 |
| 1730763300 | 60.11 | -0.14 | -0.23 | 60.24 | 60.445 | 59.76 | 319692 |
| 1730500500 | 60.25 | 0.12 | 0.20 | 60.33 | 60.6881 | 60.09 | 265784 |
| 1730414100 | 60.13 | -1.01 | -1.65 | 61 | 61.13 | 60.1024 | 545587 |
| 1730327700 | 61.14 | -0.79 | -1.28 | 61.68 | 61.99 | 61.11 | 253928 |
| 1730241300 | 61.93 | 0.62 | 1.01 | 61.27 | 62.05 | 60.98 | 328669 |
| 1730154900 | 61.31 | 0.2 | 0.33 | 61.41 | 61.5511 | 61.2 | 182054 |
| 1729895700 | 61.11 | 0.2 | 0.33 | 61.44 | 62 | 61 | 308288 |
| 1729809300 | 60.91 | 0.32 | 0.53 | 60.86 | 61.22 | 60.75 | 383302 |
| 1729722900 | 60.59 | -1.26 | -2.04 | 61.59 | 61.59 | 60.57 | 427005 |
| 1729636500 | 61.85 | -0.18 | -0.29 | 61.6 | 61.9566 | 61.56 | 246545 |
| 1729550100 | 62.03 | -0.29 | -0.47 | 62 | 62.63 | 61.8 | 316151 |
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
