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 | -1.18 | -1.6813907096 | 70.18 | 70.74 | 66.05 | 19044032 | 68.07218922 | CS |
| 4 | -13.41 | -16.2722970513 | 82.41 | 84.74 | 66.05 | 17344189 | 75.12853582 | CS |
| 12 | 0.71 | 1.03968370186 | 68.29 | 84.74 | 66.05 | 15582376 | 76.3232459 | CS |
| 26 | 11.08 | 19.1298342541 | 57.92 | 84.74 | 57.92 | 14446066 | 71.11624363 | CS |
| 52 | 10.55 | 18.0496150556 | 58.45 | 84.74 | 53.51 | 13964821 | 66.33692998 | CS |
| 156 | 14.3 | 26.1425959781 | 54.7 | 84.74 | 38.17 | 17211571 | 52.9793647 | CS |
| 260 | 28.3 | 69.5331695332 | 40.7 | 84.74 | 32 | 19838763 | 55.61815921 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 68.78 | 1.55 | 2.31 | 68.06 | 69 | 67.58 | 12723405 |
| 1741905600 | 67.23 | -0.72 | -1.06 | 68.4 | 69.14 | 66.73 | 17252424 |
| 1741819200 | 67.95 | 0.45 | 0.67 | 68.65 | 69.1099 | 66.87 | 16128981 |
| 1741732800 | 67.5 | 0.09 | 0.13 | 67.099999 | 68.475 | 66.17 | 21263547 |
| 1741646400 | 67.41 | -3.05 | -4.33 | 68.49 | 68.73 | 66.05 | 22366738 |
| 1741390800 | 70.46 | -0.12 | -0.17 | 70.18 | 70.74 | 68.07 | 18208469 |
| 1741304400 | 70.58 | -2.38 | -3.26 | 71.85 | 72.39 | 70.035 | 18605434 |
| 1741218000 | 72.96 | 0.61 | 0.84 | 72.56 | 73.525 | 71.7 | 17212870 |
| 1741131600 | 72.35 | -4.82 | -6.25 | 74.52 | 74.856 | 70.63 | 33973833 |
| 1741045200 | 77.17 | -2.78 | -3.48 | 80 | 80.43 | 76.25 | 20116974 |
| 1740786000 | 79.95 | 1.08 | 1.37 | 79.43 | 79.97 | 77.61 | 21226428 |
| 1740699600 | 78.87 | -0.2 | -0.25 | 79.56 | 80.37 | 78.66 | 8484722 |
| 1740613200 | 79.07 | 0.93 | 1.19 | 78.8 | 80.09 | 78.47 | 13112266 |
| 1740526800 | 78.14 | -0.4 | -0.51 | 79.18 | 79.57 | 76.46 | 14488269 |
| 1740440400 | 78.54 | -1.11 | -1.39 | 80.22 | 80.69 | 77.07 | 12854511 |
| 1740181200 | 79.65 | -1.69 | -2.08 | 81.67 | 81.91 | 79.61 | 14905010 |
| 1740094800 | 81.34 | -2.6 | -3.10 | 83.84 | 84.06 | 80.94 | 15157649 |
| 1740008400 | 83.94 | -0.69 | -0.82 | 84.16 | 84.24 | 83.45 | 10252745 |
| 1739922000 | 84.63 | 0.02 | 0.02 | 83.94 | 84.74 | 83.55 | 17898864 |
| 1739576400 | 84.61 | 2.51 | 3.06 | 82.41 | 84.67 | 82.23 | 16029848 |
| 1739490000 | 82.1 | 0.83 | 1.02 | 81.4 | 82.13 | 80.775 | 11085525 |
| 1739403600 | 81.27 | 0.16 | 0.20 | 80.27 | 81.29 | 80.01 | 10441851 |
| 1739317200 | 81.11 | 0.38 | 0.47 | 80.46 | 81.525 | 80.22 | 9991272 |
| 1739230800 | 80.73 | -0.99 | -1.21 | 81.72 | 81.82 | 80.07 | 10678772 |
| 1738971600 | 81.72 | -0.61 | -0.74 | 82.55 | 82.91 | 81.35 | 10302596 |
| 1738885200 | 82.33 | 2.87 | 3.61 | 80.21 | 82.5 | 79.93 | 19528860 |
| 1738798800 | 79.46 | 0.98 | 1.25 | 79.1 | 79.6 | 78.21 | 10592730 |
| 1738712400 | 78.48 | -1.13 | -1.42 | 80.05 | 80.24 | 78.36 | 14285671 |
| 1738626000 | 79.61 | -1.82 | -2.24 | 78.55 | 79.905 | 76.89 | 20984553 |
| 1738366800 | 81.43 | -0.43 | -0.53 | 81.69 | 82.34 | 81.07 | 12806432 |
| 1738280400 | 81.86 | 1.23 | 1.53 | 81.29 | 82.62 | 80.99 | 10767038 |
| 1738194000 | 80.63 | 0.69 | 0.86 | 79.95 | 81.6 | 79.88 | 10568895 |
| 1738107600 | 79.94 | -1.13 | -1.39 | 81.3 | 81.4 | 79.479 | 16514062 |
| 1738021200 | 81.07 | -0.41 | -0.50 | 80.71 | 81.41 | 80.215 | 12742749 |
| 1737762000 | 81.48 | -0.21 | -0.26 | 81.66 | 82.12 | 81.34 | 16021002 |
| 1737675600 | 81.69 | 0 | 0.00 | 81.69 | 81.69 | 81.69 | 0 |
| 1737589200 | 81.69 | 0.02 | 0.02 | 81.41 | 82.275 | 81.29 | 14148777 |
| 1737502800 | 81.67 | 1.68 | 2.10 | 80.45 | 81.845 | 79.9204 | 20684214 |
| 1737157200 | 79.99 | 1.48 | 1.89 | 78.55 | 80.45 | 78.16 | 22070807 |
| 1737070800 | 78.51 | 0.24 | 0.31 | 77.83 | 78.76 | 77.76 | 21458770 |
| 1736984400 | 78.27 | 4.77 | 6.49 | 76.2 | 79.25 | 75.86 | 44881360 |
| 1736898000 | 73.5 | 0.73 | 1.00 | 73.5 | 73.99 | 73.14 | 19557973 |
| 1736811600 | 72.77 | 1.37 | 1.92 | 70.99 | 73 | 70.98 | 16703046 |
| 1736552400 | 71.4 | -1.86 | -2.54 | 72.47 | 72.47 | 71.0213 | 13058703 |
| 1736379600 | 73.26 | -0.42 | -0.57 | 73.68 | 73.68 | 72.69 | 13724080 |
| 1736293200 | 73.68 | 0.94 | 1.29 | 73.9 | 74.29 | 72.74 | 18307598 |
| 1736206800 | 72.74 | 1.74 | 2.45 | 72.18 | 73.985 | 71.79 | 19198162 |
| 1735947600 | 71 | 1.06 | 1.52 | 71.08 | 71.09 | 69.85 | 11342941 |
| 1735861200 | 69.94 | -0.45 | -0.64 | 70.94 | 71.16 | 69.65 | 9828221 |
| 1735688400 | 70.39 | 0 | 0.00 | 70.55 | 70.96 | 70.15 | 6392479 |
| 1735602000 | 70.39 | -0.61 | -0.86 | 70.38 | 70.83 | 69.79 | 6661459 |
| 1735342800 | 71 | -0.35 | -0.49 | 70.7 | 71.53 | 70.54 | 7740469 |
| 1735256400 | 71.35 | 0.35 | 0.49 | 70.54 | 71.475 | 70.51 | 6341760 |
| 1735077840 | 71 | 1.23 | 1.76 | 70.1 | 71.21 | 69.935 | 6544892 |
| 1734997200 | 69.77 | 0.58 | 0.84 | 69.3 | 69.875 | 68.87 | 8244504 |
| 1734738000 | 69.19 | 0.77 | 1.13 | 68.29 | 70.26 | 68.03 | 27706523 |
| 1734651600 | 68.42 | 0.3 | 0.44 | 69.21 | 69.84 | 68.32 | 13457953 |
| 1734565200 | 68.12 | -3 | -4.22 | 71.33 | 71.47 | 67.916 | 17999987 |
| 1734478800 | 71.12 | -0.37 | -0.52 | 70.9 | 71.345 | 70.8044 | 12658258 |
| 1734392400 | 71.49 | 0.48 | 0.68 | 71.2 | 71.77 | 70.83 | 12074828 |
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
