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 | 7.72 | 10.8320471447 | 71.27 | 79.11 | 69.875 | 379215 | 74.85779724 | CS |
| 4 | -0.35 | -0.44113940005 | 79.34 | 79.83 | 65.1 | 429416 | 72.33054662 | CS |
| 12 | -7.15 | -8.30044114233 | 86.14 | 91.6 | 65.1 | 398667 | 79.71156117 | CS |
| 26 | -13.88 | -14.9456229138 | 92.87 | 97.67 | 65.1 | 339630 | 84.28895801 | CS |
| 52 | -30.84 | -28.0797596285 | 109.83 | 117.94 | 65.1 | 303414 | 92.65801137 | CS |
| 156 | -12.55 | -13.7098536159 | 91.54 | 171.66 | 65.1 | 300011 | 117.19082709 | CS |
| 260 | 27.79 | 54.27734375 | 51.2 | 171.66 | 50.83 | 293154 | 111.48206714 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 78.99 | 0.97 | 1.24 | 77.92 | 79.3 | 77.185 | 395401 |
| 1745534100 | 78.02 | 3.44 | 4.61 | 76.76 | 78.84 | 75.11 | 456849 |
| 1745447700 | 74.58 | 0.95 | 1.29 | 75.7 | 77.38 | 73.54 | 501203 |
| 1745361300 | 73.63 | 1.96 | 2.73 | 72.73 | 73.75 | 71.66 | 248212 |
| 1745274900 | 71.67 | -0.14 | -0.19 | 71.27 | 71.96 | 69.875 | 314220 |
| 1744929300 | 71.81 | 1.1 | 1.56 | 70.9 | 72.14 | 70.535 | 248048 |
| 1744842900 | 70.71 | 1 | 1.43 | 70.21 | 71.215 | 69.3601 | 369112 |
| 1744756500 | 69.71 | -0.08 | -0.11 | 67.069999 | 69.965 | 67.069999 | 441518 |
| 1744670100 | 69.79 | 1.68 | 2.47 | 69.63 | 70.35 | 67.5 | 568155 |
| 1744410900 | 68.11 | 1.07 | 1.60 | 66.89 | 68.33 | 65.54 | 422094 |
| 1744324500 | 67.04 | -6.73 | -9.12 | 68.85 | 69.605 | 65.099999 | 802273 |
| 1744238100 | 73.77 | 6.51 | 9.67 | 66.569999 | 74.73 | 65.59 | 510018 |
| 1744151700 | 67.265 | -3.59 | -5.06 | 72.39 | 72.39 | 66.364999 | 433665 |
| 1744065300 | 70.85 | -1.49 | -2.06 | 70.19 | 74.97 | 68.145 | 668284 |
| 1743806100 | 72.34 | -2.49 | -3.33 | 71.785 | 73.05 | 68.605 | 513914 |
| 1743719700 | 74.83 | -4.13 | -5.23 | 75.92 | 78.87 | 74.33 | 493506 |
| 1743633300 | 78.96 | 1.58 | 2.04 | 76.74 | 79.75 | 76.35 | 242166 |
| 1743546900 | 77.38 | -0.24 | -0.31 | 77.61 | 78.945 | 76.51 | 249985 |
| 1743460500 | 77.62 | -0.73 | -0.93 | 77.06 | 78.22 | 76.42 | 415609 |
| 1743201300 | 78.35 | -1.42 | -1.78 | 79.34 | 79.83 | 77.38 | 270131 |
| 1743114900 | 79.77 | -4.59 | -5.44 | 83.78 | 83.78 | 77.935 | 554723 |
| 1743028500 | 84.36 | 2.31 | 2.82 | 81.92 | 84.42 | 81.815 | 392213 |
| 1742942100 | 82.05 | 0.6 | 0.74 | 81.78 | 82.3 | 80.89 | 253134 |
| 1742855700 | 81.45 | 1.17 | 1.46 | 80.7 | 81.86 | 80.41 | 288128 |
| 1742596500 | 80.28 | -1.76 | -2.15 | 80.93 | 81.51 | 79.52 | 853737 |
| 1742510100 | 82.04 | 1.14 | 1.41 | 79.95 | 82.64 | 79.45 | 391396 |
| 1742423700 | 80.9 | 0.25 | 0.31 | 80.85 | 81.575 | 80 | 460003 |
| 1742337300 | 80.65 | 0.46 | 0.57 | 80 | 81.28 | 79.62 | 290462 |
| 1742250900 | 80.19 | -0.42 | -0.52 | 80.42 | 81.87 | 79.32 | 395341 |
| 1741991700 | 80.61 | -0.16 | -0.20 | 81.69 | 82.23 | 80.36 | 372971 |
| 1741905300 | 80.77 | -2.85 | -3.41 | 83.08 | 84.115 | 80.62 | 284136 |
| 1741818900 | 83.62 | -1.05 | -1.24 | 84.54 | 86.02 | 82.79 | 221622 |
| 1741732500 | 84.67 | -2.45 | -2.81 | 87.29 | 88.065 | 84.25 | 359529 |
| 1741646100 | 87.12 | -0.56 | -0.64 | 87.49 | 88.37 | 86.585 | 409404 |
| 1741390500 | 87.68 | 0.33 | 0.38 | 87.16 | 87.99 | 85.255 | 327678 |
| 1741304100 | 87.35 | 0.8 | 0.92 | 86.36 | 88.26 | 85.685 | 295073 |
| 1741217700 | 86.55 | 3.61 | 4.35 | 83.95 | 86.7 | 83.62 | 374031 |
| 1741131300 | 82.94 | -1.19 | -1.41 | 81.61 | 83.565 | 79.12 | 487939 |
| 1741044900 | 84.13 | -2.59 | -2.99 | 86.26 | 88.61 | 83.6 | 300954 |
| 1740785700 | 86.72 | 0.15 | 0.17 | 86.52 | 87.89 | 85.16 | 389800 |
| 1740699300 | 86.57 | -1.63 | -1.85 | 87.45 | 88.35 | 86.36 | 236859 |
| 1740612900 | 88.2 | -1.04 | -1.17 | 89.13 | 89.59 | 87.0173 | 288809 |
| 1740526500 | 89.24 | 1.12 | 1.27 | 88.75 | 89.81 | 88.08 | 311968 |
| 1740440100 | 88.12 | -0.49 | -0.55 | 88.8 | 89.52 | 87.6449 | 290960 |
| 1740180900 | 88.61 | -2.07 | -2.28 | 90.33 | 91.6 | 87.83 | 373429 |
| 1740094500 | 90.68 | 1.52 | 1.70 | 89.42 | 90.755 | 89.105 | 263606 |
| 1740008100 | 89.16 | 1.79 | 2.05 | 87.19 | 90 | 86.6287 | 567621 |
| 1739921700 | 87.37 | 4.16 | 5.00 | 83.57 | 90.57 | 83.42 | 695622 |
| 1739576100 | 83.21 | 1.59 | 1.95 | 82.82 | 84 | 82.04 | 529273 |
| 1739489700 | 81.62 | 1.36 | 1.69 | 80.6 | 82.01 | 80.6 | 291779 |
| 1739403300 | 80.26 | -0.89 | -1.10 | 80.42 | 80.67 | 79.55 | 264802 |
| 1739316900 | 81.15 | 0.51 | 0.63 | 79.72 | 81.51 | 79.72 | 291437 |
| 1739230500 | 80.64 | -0.04 | -0.05 | 81.18 | 81.64 | 80.3635 | 215071 |
| 1738971300 | 80.68 | -0.49 | -0.60 | 81.29 | 81.36 | 79.31 | 336863 |
| 1738884900 | 81.17 | -1.34 | -1.62 | 83.43 | 84.68 | 80.74 | 254170 |
| 1738798500 | 82.51 | -0.15 | -0.18 | 82.87 | 83.33 | 81.9 | 809579 |
| 1738712100 | 82.66 | 1.42 | 1.75 | 81.36 | 82.675 | 80.79 | 294229 |
| 1738625700 | 81.24 | -2.82 | -3.35 | 81.49 | 81.84 | 75.75 | 741558 |
| 1738366500 | 84.06 | -2.68 | -3.09 | 86.14 | 86.68 | 83.24 | 342661 |
| 1738280100 | 86.74 | 1.59 | 1.87 | 85.95 | 87.875 | 85.9 | 231532 |
| 1738193700 | 85.15 | -0.21 | -0.25 | 84.69 | 86.48 | 84.31 | 231217 |
| 1738107300 | 85.36 | -1.63 | -1.87 | 86.73 | 86.73 | 84.76 | 280192 |
| 1738020900 | 86.99 | 1.35 | 1.58 | 87.16 | 88.3957 | 86.34 | 299609 |
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
