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 | 1.16 | 1.63104611924 | 71.12 | 73.3 | 70.2143 | 4280 | 71.95945032 | SP |
| 4 | -4.04 | -5.29350104822 | 76.32 | 76.32 | 66.25 | 25092 | 71.20005919 | SP |
| 12 | -8.49 | -10.5113284635 | 80.77 | 80.98 | 66.25 | 12594 | 73.73472957 | SP |
| 26 | -8.84 | -10.8974358974 | 81.12 | 82.94 | 66.25 | 18484 | 75.68673247 | SP |
| 52 | -6.66 | -8.43678743349 | 78.94 | 86.79 | 66.25 | 15267 | 78.11694075 | SP |
| 156 | -17.78 | -19.7423939596 | 90.06 | 92.78 | 63.78 | 14573 | 76.90925347 | SP |
| 260 | 22.8 | 46.0792239289 | 49.48 | 98.9409 | 47.67 | 23583 | 81.02000524 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 72.28 | -0.47 | -0.65 | 72.17 | 72.56 | 71.9645 | 3288 |
| 1745534100 | 72.75 | 0.5 | 0.69 | 72.37 | 73.055 | 72.37 | 2564 |
| 1745447700 | 72.25 | 0.09 | 0.12 | 73.11 | 73.3 | 72.25 | 1855 |
| 1745361300 | 72.16 | 1.46 | 2.07 | 71.47 | 72.76 | 71.47 | 9198 |
| 1745274900 | 70.7 | -0.39 | -0.55 | 71.12 | 71.12 | 70.2143 | 3502 |
| 1744929300 | 71.09 | 0.81 | 1.15 | 70.88 | 71.68 | 70.88 | 2051 |
| 1744842900 | 70.28 | -0.38 | -0.54 | 70.54 | 71.0345 | 70.0809 | 2031 |
| 1744756500 | 70.66 | -0.49 | -0.69 | 71.08 | 71.2837 | 70.65 | 1705 |
| 1744670100 | 71.15 | 0.8 | 1.14 | 71.21 | 71.21 | 70.75 | 352553 |
| 1744410900 | 70.35 | 1.21 | 1.75 | 69.63 | 70.35 | 68.8339 | 9673 |
| 1744324500 | 69.14 | -2.36 | -3.30 | 69.9 | 70.41 | 68.38 | 9459 |
| 1744238100 | 71.5 | 4.92 | 7.39 | 66.25 | 71.76 | 66.25 | 9137 |
| 1744151700 | 66.58 | -1.83 | -2.68 | 70.45 | 70.45 | 66.58 | 10023 |
| 1744065300 | 68.41 | -1.12 | -1.61 | 67.2 | 70.99 | 66.73 | 9576 |
| 1743806100 | 69.53 | -3.5 | -4.79 | 70.76 | 70.84 | 68.995 | 11738 |
| 1743719700 | 73.03 | -3.04 | -4.00 | 74.75 | 74.82 | 72.86 | 23371 |
| 1743633300 | 76.07 | 0.36 | 0.48 | 74.93 | 76.07 | 74.93 | 3975 |
| 1743546900 | 75.71 | 0.28 | 0.37 | 75.48 | 75.71 | 75.26 | 6396 |
| 1743460500 | 75.43 | -0.49 | -0.65 | 74.87 | 75.4871 | 74.6887 | 6458 |
| 1743201300 | 75.92 | -0.41 | -0.54 | 76.32 | 76.32 | 75.67 | 1477 |
| 1743114900 | 76.33 | 0.02 | 0.03 | 75.79 | 76.38 | 75.79 | 11140 |
| 1743028500 | 76.31 | -0.32 | -0.42 | 76.42 | 76.7299 | 76.07 | 3912 |
| 1742942100 | 76.63 | 0.35 | 0.46 | 76.73 | 76.73 | 76.63 | 1257 |
| 1742855700 | 76.28 | -0.02 | -0.03 | 76.1 | 76.4 | 76.1 | 4814 |
| 1742596500 | 76.3 | -2 | -2.55 | 77.15 | 77.15 | 76.23 | 3953 |
| 1742510100 | 78.3 | -0.23 | -0.29 | 77.87 | 78.39 | 77.87 | 3342 |
| 1742423700 | 78.53 | 0.25 | 0.32 | 78.37 | 78.61 | 78.37 | 1390 |
| 1742337300 | 78.28 | -0.33 | -0.42 | 78.34 | 78.43 | 78.17 | 2478 |
| 1742250900 | 78.61 | 0.66 | 0.85 | 77.84 | 78.8804 | 77.84 | 5274 |
| 1741991700 | 77.95 | 1.6 | 2.10 | 77.12 | 77.95 | 77.08 | 6703 |
| 1741905300 | 76.35 | -0.93 | -1.20 | 76.47 | 76.6584 | 76.34 | 1745 |
| 1741818900 | 77.28 | -0.23 | -0.30 | 77.23 | 77.4 | 76.87 | 12763 |
| 1741732500 | 77.51 | -0.18 | -0.23 | 77.96 | 77.96 | 76.93 | 6590 |
| 1741646100 | 77.69 | -1.97 | -2.47 | 78.32 | 78.5 | 77.56 | 5732 |
| 1741390500 | 79.66 | 0.82 | 1.04 | 78.99 | 79.71 | 78.82 | 12432 |
| 1741304100 | 78.84 | -0.09 | -0.12 | 79 | 79.4499 | 78.45 | 10039 |
| 1741217700 | 78.9346 | 1.75 | 2.27 | 78.09 | 78.9937 | 78.09 | 5444 |
| 1741131300 | 77.18 | -0.7 | -0.90 | 77.44 | 77.88 | 76.431 | 15847 |
| 1741044900 | 77.88 | 0.43 | 0.56 | 78.47 | 78.8371 | 77.88 | 2898 |
| 1740785700 | 77.45 | -0.66 | -0.84 | 77.86 | 77.95 | 77.1564 | 23325 |
| 1740699300 | 78.11 | -0.49 | -0.62 | 78.47 | 78.47 | 78.1016 | 4328 |
| 1740612900 | 78.6 | -0.73 | -0.92 | 78.95 | 79.215 | 78.3401 | 3954 |
| 1740526500 | 79.33 | 0.32 | 0.41 | 79.14 | 79.33 | 78.8 | 2835 |
| 1740440100 | 79.01 | -0.04 | -0.05 | 79.11 | 79.36 | 78.97 | 2790 |
| 1740180900 | 79.05 | -1.05 | -1.31 | 79.75 | 80.06 | 78.9333 | 2344 |
| 1740094500 | 80.1 | 0.46 | 0.58 | 79.79 | 80.1 | 79.5601 | 3155 |
| 1740008100 | 79.64 | -0.47 | -0.59 | 79.53 | 79.86 | 79.44 | 6542 |
| 1739921700 | 80.11 | 0.17 | 0.21 | 79.76 | 80.11 | 79.695 | 6719 |
| 1739576100 | 79.94 | 0.08 | 0.10 | 80.06 | 80.48 | 79.89 | 25705 |
| 1739489700 | 79.86 | 1.72 | 2.20 | 79.14 | 79.885 | 79.14 | 2252 |
| 1739403300 | 78.14 | -0.53 | -0.67 | 77.97 | 78.3682 | 77.5848 | 4502 |
| 1739316900 | 78.67 | -0.4 | -0.51 | 78.7 | 78.92 | 78.5 | 4774 |
| 1739230500 | 79.072 | -0.06 | -0.07 | 79.46 | 79.46 | 79.072 | 4659 |
| 1738971300 | 79.13 | -1.52 | -1.88 | 79.85 | 79.97 | 79.0904 | 3983 |
| 1738884900 | 80.65 | 1.47 | 1.86 | 79.65 | 80.65 | 79.65 | 8076 |
| 1738798500 | 79.18 | 0.11 | 0.14 | 79.02 | 79.43 | 79.02 | 6036 |
| 1738712100 | 79.07 | -0.61 | -0.77 | 79.34 | 79.85 | 79.07 | 6177 |
| 1738625700 | 79.68 | -0.62 | -0.77 | 79.14 | 79.98 | 78.78 | 9523 |
| 1738366500 | 80.3 | -0.1 | -0.12 | 80.77 | 80.98 | 80.0001 | 4304 |
| 1738280100 | 80.4 | 0.34 | 0.42 | 80.2 | 80.72 | 80.2 | 6256 |
| 1738193700 | 80.06 | -0.13 | -0.16 | 80.05 | 80.5972 | 80.0199 | 7246 |
| 1738107300 | 80.19 | -0.53 | -0.66 | 80.4 | 80.4 | 79.94 | 5162 |
| 1738020900 | 80.7228 | 0.37 | 0.47 | 80.32 | 80.7228 | 80.18 | 5968 |
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
