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 | 2.98 | 4.73993955782 | 62.87 | 67.455 | 61.58 | 1430823 | 64.38252687 | CS |
| 4 | -2.66 | -3.88264486936 | 68.51 | 68.83 | 54.22 | 1684242 | 62.62753574 | CS |
| 12 | -6.55 | -9.04696132597 | 72.4 | 73.88 | 54.22 | 1446065 | 66.68522448 | CS |
| 26 | -22.15 | -25.1704545455 | 88 | 88.72 | 54.22 | 1343942 | 71.91914653 | CS |
| 52 | 4.15 | 6.72609400324 | 61.7 | 90.1099 | 54.22 | 1244351 | 70.79746356 | CS |
| 156 | -59.36 | -47.4083539653 | 125.21 | 126.265 | 46.1803 | 1430054 | 68.28011526 | CS |
| 260 | -25.46 | -27.8830358121 | 91.31 | 133.11 | 46.1803 | 1302690 | 79.45701182 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 65.849999 | -0.18 | -0.27 | 65.709999 | 66.04 | 65.319999 | 770048 |
| 1745534400 | 66.03 | 0.74 | 1.13 | 65.28 | 66.29 | 65.08 | 1004144 |
| 1745448000 | 65.29 | 1.36 | 2.13 | 65.64 | 67.455 | 65.01 | 1742418 |
| 1745361600 | 63.93 | 1.36 | 2.17 | 63.74 | 64.33 | 62.94 | 1588167 |
| 1745275200 | 62.57 | -1.31 | -2.05 | 62.87 | 63.26 | 61.58 | 1388564 |
| 1744929600 | 63.88 | 0.81 | 1.28 | 63.47 | 64.81 | 63.37 | 1413450 |
| 1744843200 | 63.07 | -0.52 | -0.82 | 63.59 | 64.105 | 62.48 | 1412120 |
| 1744756800 | 63.59 | 0.75 | 1.19 | 62.74 | 63.84 | 62.4001 | 1476216 |
| 1744670400 | 62.84 | 2.2 | 3.63 | 61.99 | 63.36 | 61.27 | 1861286 |
| 1744411200 | 60.64 | 0.98 | 1.64 | 59.07 | 60.79 | 57.55 | 1905211 |
| 1744324800 | 59.66 | -1.93 | -3.13 | 59.8 | 60.1675 | 56.87 | 2199803 |
| 1744238400 | 61.59 | 4.73 | 8.32 | 55.8 | 61.97 | 54.22 | 2482689 |
| 1744152000 | 56.86 | -1.63 | -2.79 | 59.96 | 61.37 | 55.97 | 1984200 |
| 1744065600 | 58.49 | -1.93 | -3.19 | 58.86 | 62.02 | 56.4361 | 2276606 |
| 1743806400 | 60.42 | -2.18 | -3.48 | 61.22 | 61.9 | 58.88 | 2530808 |
| 1743720000 | 62.6 | -5.22 | -7.70 | 65.78 | 66.455 | 62.49 | 1449756 |
| 1743633600 | 67.82 | 0.86 | 1.28 | 66.28 | 67.95 | 65.51 | 1148177 |
| 1743547200 | 66.959999 | -0.23 | -0.34 | 67.47 | 67.69 | 65.709999 | 1338087 |
| 1743460800 | 67.19 | -0.49 | -0.72 | 66.599999 | 67.68 | 65.9 | 1582158 |
| 1743201600 | 67.68 | -0.64 | -0.94 | 68.51 | 68.83 | 67.069999 | 1216729 |
| 1743115200 | 68.32 | -0.6 | -0.87 | 68.8 | 69.43 | 68.13 | 1063101 |
| 1743028800 | 68.92 | 0.41 | 0.60 | 68.59 | 69.15 | 67.965 | 1106661 |
| 1742942400 | 68.51 | -0.97 | -1.40 | 69.53 | 69.8959 | 67.82 | 1139028 |
| 1742856000 | 69.48 | 1.14 | 1.67 | 69 | 69.87 | 68.72 | 1555377 |
| 1742596800 | 68.34 | -0.13 | -0.19 | 68.53 | 69.01 | 67.44 | 1414081 |
| 1742510400 | 68.47 | -0.39 | -0.57 | 68.73 | 69.335 | 68.18 | 1346525 |
| 1742424000 | 68.86 | 0.45 | 0.66 | 68.4 | 69.85 | 68.23 | 1460981 |
| 1742337600 | 68.41 | -0.23 | -0.34 | 68 | 69.34 | 67.6 | 1418593 |
| 1742251200 | 68.64 | 3.13 | 4.78 | 66.29 | 69.26 | 66.23 | 1765124 |
| 1741992000 | 65.51 | 1.54 | 2.41 | 64.98 | 65.66 | 64.36 | 1182502 |
| 1741905600 | 63.97 | -2.12 | -3.21 | 66.069999 | 66.849999 | 63.72 | 1518821 |
| 1741819200 | 66.09 | 0.52 | 0.79 | 65.989999 | 66.66 | 65.29 | 1123007 |
| 1741732800 | 65.569999 | -2.6 | -3.81 | 69.22 | 69.22 | 64.98 | 1573087 |
| 1741646400 | 68.17 | -0.83 | -1.20 | 68.55 | 69.9 | 67.54 | 2282581 |
| 1741390800 | 69 | 2.33 | 3.49 | 66.849999 | 69.17 | 66.675 | 1352331 |
| 1741304400 | 66.67 | -1.01 | -1.49 | 66.459999 | 67.34 | 65.78 | 1619904 |
| 1741218000 | 67.68 | 0.62 | 0.92 | 66.58 | 67.99 | 65.394999 | 2133943 |
| 1741131600 | 67.06 | -0.97 | -1.43 | 67.48 | 68.0875 | 65.635 | 1576468 |
| 1741045200 | 68.03 | -2.9 | -4.09 | 70.78 | 71.74 | 67.385 | 1385476 |
| 1740786000 | 70.93 | 0.89 | 1.27 | 70.34 | 71.1 | 70.02 | 2958067 |
| 1740699600 | 70.04 | 0.05 | 0.07 | 70.34 | 71.465 | 69.54 | 1097419 |
| 1740613200 | 69.99 | 0.09 | 0.13 | 70.28 | 70.8584 | 69.67 | 1030577 |
| 1740526800 | 69.9 | 1.06 | 1.54 | 69.02 | 70.8 | 69.02 | 1444976 |
| 1740440400 | 68.84 | -0.02 | -0.03 | 69.32 | 69.6 | 68.6 | 1123954 |
| 1740181200 | 68.86 | -0.71 | -1.02 | 69.88 | 69.89 | 68.06 | 1204639 |
| 1740094800 | 69.57 | -0.32 | -0.46 | 69.88 | 70.08 | 68.89 | 1163235 |
| 1740008400 | 69.89 | -1.28 | -1.80 | 70.62 | 70.76 | 69.115 | 1159031 |
| 1739922000 | 71.17 | 0.29 | 0.41 | 70.89 | 71.53 | 70.59 | 1118310 |
| 1739576400 | 70.88 | -0.38 | -0.53 | 71.61 | 72.545 | 70.85 | 846825 |
| 1739490000 | 71.26 | 0.83 | 1.18 | 70.63 | 71.5 | 70.2 | 901491 |
| 1739403600 | 70.43 | -1.12 | -1.57 | 70.02 | 70.61 | 69.395 | 1049227 |
| 1739317200 | 71.55 | 0.43 | 0.60 | 70.05 | 71.73 | 70.0001 | 974367 |
| 1739230800 | 71.12 | -1.62 | -2.23 | 72.79 | 72.85 | 71 | 1010981 |
| 1738971600 | 72.74 | 0.35 | 0.48 | 72.68 | 72.93 | 71.31 | 795411 |
| 1738885200 | 72.39 | -0.59 | -0.81 | 73.71 | 73.88 | 71.98 | 1316730 |
| 1738798800 | 72.98 | 0.71 | 0.98 | 72.87 | 73.4 | 70.88 | 1275356 |
| 1738712400 | 72.27 | 0.59 | 0.82 | 71.59 | 72.685 | 70.805 | 959757 |
| 1738626000 | 71.68 | -1.46 | -2.00 | 71.1 | 72.62 | 70.32 | 920153 |
| 1738366800 | 73.14 | 0.74 | 1.02 | 72.4 | 73.77 | 72.4 | 1503095 |
| 1738280400 | 72.4 | 3.56 | 5.17 | 71.09 | 74.07 | 70.72 | 1830490 |
| 1738194000 | 68.84 | -4.34 | -5.93 | 70.42 | 72.07 | 68.75 | 3227928 |
| 1738107600 | 73.18 | -1.41 | -1.89 | 73.77 | 74.07 | 72.1 | 1529102 |
| 1738021200 | 74.59 | 1.03 | 1.40 | 73.32 | 75.95 | 73.24 | 1180055 |
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
