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 | -1.3 | -1.93856248136 | 67.06 | 67.7625 | 64.94 | 1546469 | 65.55914572 | CS |
| 4 | -3.66 | -5.27225583405 | 69.42 | 73.16 | 64.94 | 1658410 | 68.49722196 | CS |
| 12 | -5.76 | -8.05369127517 | 71.52 | 75.91 | 64.94 | 1198582 | 69.80490266 | CS |
| 26 | -14.45 | -18.0152100736 | 80.21 | 92.06 | 64.94 | 1081581 | 75.28242495 | CS |
| 52 | -15 | -18.573551263 | 80.76 | 92.445 | 64.94 | 1021193 | 79.55824359 | CS |
| 156 | -6.74 | -9.29655172414 | 72.5 | 92.445 | 46.58 | 1041731 | 69.70864692 | CS |
| 260 | 22.47 | 51.9057519058 | 43.29 | 92.445 | 33.805 | 1122955 | 64.033772 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230800 | 65.73 | 0.57 | 0.87 | 65.55 | 66.01 | 65 | 972684 |
| 1738971600 | 65.16 | -0.35 | -0.53 | 65.5 | 66.25 | 65.05 | 1252240 |
| 1738885200 | 65.51 | -0.13 | -0.20 | 65.94 | 66.099999 | 65.44 | 1238957 |
| 1738798800 | 65.64 | -0.02 | -0.03 | 66 | 66.15 | 64.94 | 1508424 |
| 1738712400 | 65.66 | -1.38 | -2.06 | 67.06 | 67.7625 | 65.65 | 2748527 |
| 1738626000 | 67.04 | -0.26 | -0.39 | 66.709999 | 67.58 | 65.575 | 2379169 |
| 1738366800 | 67.3 | -0.01 | -0.01 | 67.75 | 68.82 | 66.75 | 2672160 |
| 1738280400 | 67.31 | -1.91 | -2.76 | 66.75 | 67.655 | 65.53 | 3224685 |
| 1738194000 | 69.22 | -0.65 | -0.93 | 69.74 | 69.865 | 68.84 | 1512970 |
| 1738107600 | 69.87 | -1.56 | -2.18 | 71 | 71.89 | 69.58 | 1394318 |
| 1738021200 | 71.43 | 0.86 | 1.22 | 70.93 | 71.835 | 70.68 | 1108793 |
| 1737762000 | 70.57 | -0.4 | -0.56 | 71.08 | 71.169 | 70.4 | 1455923 |
| 1737675600 | 70.97 | 0 | 0.00 | 70.97 | 70.97 | 70.97 | 0 |
| 1737589200 | 70.97 | -1.72 | -2.37 | 71.93 | 71.93 | 70.36 | 1658433 |
| 1737502800 | 72.69 | 0.88 | 1.23 | 72.89 | 73.16 | 72.29 | 955820 |
| 1737157200 | 71.81 | 0.41 | 0.57 | 71.94 | 72.27 | 71.28 | 1284111 |
| 1737070800 | 71.4 | 0.45 | 0.63 | 71.31 | 71.47 | 70.68 | 968405 |
| 1736984400 | 70.95 | -0.3 | -0.42 | 72.62 | 73.0899 | 70.895 | 1702448 |
| 1736898000 | 71.25 | 2.62 | 3.82 | 69.42 | 71.35 | 69.42 | 1713939 |
| 1736811600 | 68.63 | 1.05 | 1.55 | 67.58 | 68.78 | 67.38 | 1039823 |
| 1736552400 | 67.58 | -1.1 | -1.60 | 68.11 | 68.88 | 67.2 | 1322324 |
| 1736379600 | 68.68 | 0.38 | 0.56 | 67.825 | 68.7594 | 67.285 | 960754 |
| 1736293200 | 68.3 | -0.6 | -0.87 | 68.95 | 69.3275 | 67.96 | 929348 |
| 1736206800 | 68.9 | 0.3 | 0.44 | 68.915 | 69.54 | 68.39 | 1515140 |
| 1735947600 | 68.6 | 1.27 | 1.89 | 67.5 | 68.78 | 67.165 | 921307 |
| 1735861200 | 67.33 | -0.88 | -1.29 | 68.99 | 69.315 | 67.29 | 802392 |
| 1735688400 | 68.21 | 0.19 | 0.28 | 68.35 | 68.675 | 67.675 | 790898 |
| 1735602000 | 68.02 | -0.41 | -0.60 | 68.15 | 68.23 | 67.385 | 833925 |
| 1735342800 | 68.43 | -0.46 | -0.67 | 68.55 | 69.07 | 68.23 | 510063 |
| 1735256400 | 68.89 | 0 | 0.00 | 68.6 | 69.24 | 68.4675 | 670550 |
| 1735077840 | 68.89 | 0.33 | 0.48 | 68.48 | 68.89 | 68.15 | 381784 |
| 1734997200 | 68.56 | -0.16 | -0.23 | 68.22 | 68.68 | 68.1 | 572043 |
| 1734738000 | 68.72 | 0.28 | 0.41 | 68.195 | 69.41 | 68.195 | 2743879 |
| 1734651600 | 68.44 | -0.47 | -0.68 | 69.02 | 69.92 | 68.38 | 1282008 |
| 1734565200 | 68.91 | -1.9 | -2.68 | 70.81 | 71.7 | 68.89 | 799443 |
| 1734478800 | 70.81 | -1.08 | -1.50 | 71.855 | 72.21 | 70.76 | 1132379 |
| 1734392400 | 71.89 | -0.6 | -0.83 | 72.06 | 73.4 | 71.8 | 751603 |
| 1734133200 | 72.49 | -0.14 | -0.19 | 72.41 | 72.82 | 72.08 | 968695 |
| 1734046800 | 72.63 | -0.25 | -0.34 | 72.735 | 72.93 | 72.19 | 836627 |
| 1733960400 | 72.88 | -0.1 | -0.14 | 73.27 | 73.6915 | 72.46 | 1077384 |
| 1733874000 | 72.98 | -0.91 | -1.23 | 73.25 | 73.4 | 72.08 | 921878 |
| 1733787600 | 73.89 | 1.28 | 1.76 | 72.845 | 74.42 | 72.845 | 1288387 |
| 1733528400 | 72.61 | 0.29 | 0.40 | 72.82 | 73.2 | 72.32 | 1055800 |
| 1733442000 | 72.32 | -1.28 | -1.74 | 73.35 | 73.475 | 71.98 | 911343 |
| 1733355600 | 73.6 | -0.42 | -0.57 | 73.79 | 74.14 | 73.23 | 856503 |
| 1733269200 | 74.02 | -0.63 | -0.84 | 74.48 | 74.535 | 73.24 | 1124734 |
| 1733182800 | 74.65 | 0.16 | 0.21 | 74.63 | 74.86 | 73.745 | 831894 |
| 1732917840 | 74.49 | 0.39 | 0.53 | 74.46 | 74.67 | 74.05 | 373489 |
| 1732750800 | 74.1 | 0.2 | 0.27 | 74.23 | 74.93 | 74.01 | 608111 |
| 1732664400 | 73.9 | -1.53 | -2.03 | 74.4 | 74.545 | 73.75 | 833480 |
| 1732578000 | 75.43 | 1.99 | 2.71 | 74.11 | 75.91 | 74.05 | 1297653 |
| 1732318800 | 73.44 | 0.47 | 0.64 | 73.315 | 73.8 | 73.045 | 707443 |
| 1732232400 | 72.97 | 1.22 | 1.70 | 71.89 | 73.57 | 71.705 | 957220 |
| 1732146000 | 71.75 | 0.34 | 0.48 | 71.575 | 71.93 | 70.73 | 829294 |
| 1732059600 | 71.41 | -0.74 | -1.03 | 71.825 | 71.985 | 71.04 | 900849 |
| 1731973200 | 72.15 | -0.08 | -0.11 | 71.81 | 72.63 | 71.635 | 784985 |
| 1731714000 | 72.23 | -0.77 | -1.05 | 73.22 | 73.28 | 72.15 | 1169795 |
| 1731627600 | 73 | -0.11 | -0.15 | 73.29 | 73.8 | 72.91 | 981015 |
| 1731541200 | 73.11 | -0.03 | -0.04 | 73.07 | 73.48 | 72.6202 | 1048500 |
| 1731454800 | 73.14 | -1.96 | -2.61 | 74.9 | 74.9 | 73.05 | 1304976 |
| 1731368400 | 75.1 | 0.24 | 0.32 | 75.08 | 75.705 | 74.69 | 1210776 |
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
