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 | 9.42 | 13.715783343 | 68.68 | 78.5 | 66.59 | 10361588 | 70.89685741 | CS |
| 4 | -1.61 | -2.01982185422 | 79.71 | 81.21 | 59.43 | 12646307 | 71.95944006 | CS |
| 12 | -37.21 | -32.2695342988 | 115.31 | 121.01 | 59.43 | 11862224 | 86.55437804 | CS |
| 26 | -22 | -21.978021978 | 100.1 | 133.575 | 59.43 | 8417653 | 94.14077657 | CS |
| 52 | 14.985 | 23.7423750297 | 63.115 | 133.575 | 59.43 | 5167675 | 91.96795867 | CS |
| 156 | 49.035 | 168.708068123 | 29.065 | 133.575 | 22.27875 | 3318391 | 67.78884104 | CS |
| 260 | 23.35 | 42.6484018265 | 54.75 | 134.13565 | 22.27875 | 2345497 | 65.41149606 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 77.91 | 2.62 | 3.48 | 76.41 | 79 | 76.0101 | 12458343 |
| 1745534400 | 75.29 | 4.53 | 6.40 | 71.56 | 75.98 | 71.56 | 11763177 |
| 1745448000 | 70.76 | 2.09 | 3.04 | 73.21 | 73.64 | 70.36 | 11431152 |
| 1745361600 | 68.67 | 1 | 1.48 | 67.67 | 69.26 | 67.16 | 8783793 |
| 1745275200 | 67.67 | -3.53 | -4.96 | 68.68 | 69.3 | 66.59 | 9468228 |
| 1744929600 | 71.2 | -0.67 | -0.93 | 72.03 | 72.51 | 70.41 | 8565326 |
| 1744843200 | 71.87 | -1.33 | -1.82 | 69.125 | 73.1342 | 69.125 | 7989893 |
| 1744756800 | 73.2 | -0.39 | -0.53 | 73.79 | 74.01 | 72.41 | 9110381 |
| 1744670400 | 73.59 | 0.92 | 1.27 | 76.5 | 76.78 | 73.18 | 10646149 |
| 1744411200 | 72.67 | 0.02 | 0.03 | 72.98 | 73.8 | 70.62 | 10901141 |
| 1744324800 | 72.65 | -3.35 | -4.41 | 74 | 74.5 | 69.89 | 12187306 |
| 1744238400 | 76 | 6.5 | 9.35 | 68.91 | 77.65 | 68.59 | 22425317 |
| 1744152000 | 69.5 | 1.33 | 1.95 | 72.97 | 74.46 | 67.785 | 21130239 |
| 1744065600 | 68.17 | 3.8 | 5.90 | 59.8 | 70.69 | 59.43 | 19866859 |
| 1743806400 | 64.37 | -6.9 | -9.68 | 67.74 | 68.8 | 62.42 | 21788196 |
| 1743720000 | 71.27 | -8.89 | -11.09 | 73.9 | 75.55 | 71.14 | 19577156 |
| 1743633600 | 80.16 | 1.67 | 2.13 | 75.53 | 81.21 | 75.5 | 7145566 |
| 1743547200 | 78.49 | 1.01 | 1.30 | 77.15 | 78.55 | 75.9074 | 6954549 |
| 1743460800 | 77.48 | -0.46 | -0.59 | 75.51 | 77.6799 | 74.53 | 10764644 |
| 1743201600 | 77.94 | -1.02 | -1.29 | 79.71 | 80.23 | 77.07 | 9780752 |
| 1743115200 | 78.96 | -2.7 | -3.31 | 80.4 | 81.05 | 78 | 12677180 |
| 1743028800 | 81.66 | -5.28 | -6.07 | 85.74 | 86.035 | 80.01 | 14163658 |
| 1742942400 | 86.94 | -0.57 | -0.65 | 87.6 | 88.3685 | 86.66 | 7778559 |
| 1742856000 | 87.51 | 4.38 | 5.27 | 85.36 | 87.64 | 85.31 | 10400643 |
| 1742596800 | 83.13 | 0.16 | 0.19 | 81.64 | 83.84 | 80.75 | 10785001 |
| 1742510400 | 82.97 | -1.45 | -1.72 | 82.91 | 84.58 | 82.81 | 7531383 |
| 1742424000 | 84.42 | 0.43 | 0.51 | 84.43 | 85 | 82.35 | 10320673 |
| 1742337600 | 83.99 | -1.1 | -1.29 | 83.6 | 84.84 | 83.23 | 9526650 |
| 1742251200 | 85.09 | 1.58 | 1.89 | 83.88 | 85.74 | 83.77 | 6637621 |
| 1741992000 | 83.51 | 3.37 | 4.21 | 82 | 84.25 | 81.8 | 8577612 |
| 1741905600 | 80.14 | -0.11 | -0.14 | 79.65 | 80.76 | 78.47 | 6967741 |
| 1741819200 | 80.25 | 1.12 | 1.42 | 82.44 | 83 | 79.34 | 11485404 |
| 1741732800 | 79.13 | 1.57 | 2.02 | 77.81 | 81.14 | 76.71 | 11287311 |
| 1741646400 | 77.56 | -5.8 | -6.96 | 80.3 | 80.58 | 76 | 15803538 |
| 1741390800 | 83.36 | -0.98 | -1.16 | 85.8 | 86.43 | 80.21 | 12578332 |
| 1741304400 | 84.34 | -3.48 | -3.96 | 84.41 | 86.53 | 83.3 | 9433083 |
| 1741218000 | 87.82 | 2.3 | 2.69 | 87.19 | 88.39 | 85.37 | 10266027 |
| 1741131600 | 85.52 | -0.49 | -0.57 | 82.72 | 86.95 | 81.45 | 17846689 |
| 1741045200 | 86.01 | -7.04 | -7.57 | 93.07 | 93.07 | 84.85 | 14667095 |
| 1740786000 | 93.05 | 1.48 | 1.62 | 90.97 | 93.18 | 90.35 | 12435975 |
| 1740699600 | 91.57 | -4.81 | -4.99 | 97.93 | 98.09 | 91.39 | 11561013 |
| 1740613200 | 96.38 | 3.5 | 3.77 | 95.93 | 97.74 | 94.5301 | 11260893 |
| 1740526800 | 92.88 | 0.19 | 0.20 | 90.06 | 93.6 | 89.35 | 17273596 |
| 1740440400 | 92.69 | -5.61 | -5.71 | 94.05 | 98.1074 | 91.65 | 23477729 |
| 1740181200 | 98.3 | -5.1 | -4.93 | 104.5 | 104.6 | 98.17 | 13991200 |
| 1740094800 | 103.4 | -0.52 | -0.50 | 104.91 | 104.91 | 99.82 | 11649375 |
| 1740008400 | 103.92 | -7.14 | -6.43 | 104.6 | 105.87 | 101.62 | 24097793 |
| 1739922000 | 111.06 | 4.19 | 3.92 | 109.1 | 112.12 | 108.25 | 20685252 |
| 1739576400 | 106.87 | -2.88 | -2.62 | 109.19 | 109.19 | 106.32 | 12216667 |
| 1739490000 | 109.75 | 0.11 | 0.10 | 111 | 111.47 | 108.65 | 9606692 |
| 1739403600 | 109.64 | -7.2 | -6.16 | 111.89 | 114.04 | 108.9 | 13579466 |
| 1739317200 | 116.84 | -3.39 | -2.82 | 118 | 119.29 | 115.67 | 5704417 |
| 1739230800 | 120.23 | 1.76 | 1.49 | 120 | 121.01 | 118.673 | 5114004 |
| 1738971600 | 118.47 | 3.2 | 2.78 | 116.85 | 120.32 | 116.51 | 8532135 |
| 1738885200 | 115.27 | -0.22 | -0.19 | 115.97 | 117.22 | 113.97 | 5429030 |
| 1738798800 | 115.49 | 3.17 | 2.82 | 115 | 115.89 | 112.93 | 6413718 |
| 1738712400 | 112.32 | 0.82 | 0.74 | 113 | 113.13 | 109.04 | 6107667 |
| 1738626000 | 111.5 | -3.73 | -3.24 | 110.5 | 113.7 | 108.8 | 9509090 |
| 1738366800 | 115.23 | 1.37 | 1.20 | 115.31 | 118.34 | 113.3114 | 10349233 |
| 1738280400 | 113.86 | 6.02 | 5.58 | 114.77 | 116.99 | 112.35 | 12572146 |
| 1738194000 | 107.84 | 1.3 | 1.22 | 108 | 110.45 | 106.62 | 13118882 |
| 1738107600 | 106.54 | 6.24 | 6.22 | 105.02 | 106.7 | 99.68 | 20300482 |
| 1738021200 | 100.3 | -28.87 | -22.35 | 109.59 | 112.27 | 97.6801 | 33230114 |
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
