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 | 1.99 | 2.85182000573 | 69.78 | 72.8 | 66.715 | 469902 | 69.42293498 | CS |
| 4 | -5.52 | -7.14193297969 | 77.29 | 77.29 | 66.715 | 417316 | 71.72153695 | CS |
| 12 | -12.1 | -14.4270895433 | 83.87 | 84.48 | 66.715 | 453312 | 74.32143929 | CS |
| 26 | -24.09 | -25.1303984978 | 95.86 | 108.42 | 66.715 | 364047 | 83.05203033 | CS |
| 52 | -11.23 | -13.5301204819 | 83 | 108.42 | 66.715 | 343126 | 85.65984404 | CS |
| 156 | 6.48 | 9.92495022209 | 65.29 | 108.42 | 39 | 303698 | 69.81900895 | CS |
| 260 | 39.9 | 125.196109194 | 31.87 | 108.42 | 9.04 | 354537 | 60.86923717 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 71.77 | -0.57 | -0.79 | 72.19 | 72.31 | 71 | 262482 |
| 1741304400 | 72.34 | 2.15 | 3.06 | 70.8 | 72.8 | 70.29 | 356079 |
| 1741218000 | 70.19 | 1.4 | 2.04 | 69.01 | 70.445 | 68.6901 | 322741 |
| 1741131600 | 68.79 | 0.85 | 1.25 | 67.3 | 69.86 | 66.715 | 704713 |
| 1741045200 | 67.94 | -1.49 | -2.15 | 69.47 | 70.2 | 67.535 | 568494 |
| 1740786000 | 69.43 | -0.42 | -0.60 | 69.78 | 70.61 | 68.56 | 397481 |
| 1740699600 | 69.85 | -1.67 | -2.34 | 71.03 | 71.955 | 69.56 | 384070 |
| 1740613200 | 71.52 | -2.69 | -3.62 | 73.38 | 73.645 | 71.24 | 329686 |
| 1740526800 | 74.21 | 3.53 | 4.99 | 70.66 | 74.859 | 70.66 | 415995 |
| 1740440400 | 70.68 | -0.48 | -0.67 | 71.43 | 72.08 | 70.335 | 369867 |
| 1740181200 | 71.16 | -2.11 | -2.88 | 74.4 | 74.4 | 70.71 | 364393 |
| 1740094800 | 73.27 | 1.02 | 1.41 | 72.17 | 73.61 | 71.89 | 313561 |
| 1740008400 | 72.25 | -1.49 | -2.02 | 71.88 | 72.81 | 71.15 | 589309 |
| 1739922000 | 73.74 | -0.94 | -1.26 | 74.09 | 75.01 | 71.915 | 500535 |
| 1739576400 | 74.68 | 2.94 | 4.10 | 72.42 | 74.78 | 72.06 | 499866 |
| 1739490000 | 71.74 | 0.39 | 0.55 | 71.45 | 72.4 | 71.05 | 234472 |
| 1739403600 | 71.35 | -2.34 | -3.18 | 71.32 | 71.515 | 70.28 | 354936 |
| 1739317200 | 73.69 | -0.15 | -0.20 | 73.36 | 74.67 | 73.06 | 257524 |
| 1739230800 | 73.84 | -0.05 | -0.07 | 74.72 | 74.78 | 73.2 | 363535 |
| 1738971600 | 73.89 | -3.17 | -4.11 | 77.29 | 77.29 | 72.23 | 601744 |
| 1738885200 | 77.06 | 0.23 | 0.30 | 78.05 | 78.05 | 76.65 | 666103 |
| 1738798800 | 76.83 | 0.48 | 0.63 | 77.61 | 78.04 | 76.17 | 616983 |
| 1738712400 | 76.35 | 1.71 | 2.29 | 74.72 | 76.94 | 74.58 | 651925 |
| 1738626000 | 74.64 | -1.74 | -2.28 | 74.75 | 75.21 | 72.62 | 794883 |
| 1738366800 | 76.38 | -1.82 | -2.33 | 77.8 | 77.83 | 76.3032 | 814802 |
| 1738280400 | 78.2 | 3.61 | 4.84 | 74.38 | 80.53 | 72.29 | 874682 |
| 1738194000 | 74.59 | -1.96 | -2.56 | 77.34 | 77.34 | 73.385 | 657624 |
| 1738107600 | 76.55 | -2.26 | -2.87 | 78.81 | 79.26 | 76.55 | 558962 |
| 1738021200 | 78.81 | 2.09 | 2.72 | 76.38 | 81.1 | 75.82 | 367052 |
| 1737762000 | 76.72 | -0.54 | -0.70 | 77.32 | 77.72 | 76.43 | 175211 |
| 1737675600 | 77.26 | 0 | 0.00 | 77.26 | 77.26 | 77.26 | 0 |
| 1737589200 | 77.26 | 1.43 | 1.89 | 75.02 | 77.29 | 75.02 | 371064 |
| 1737502800 | 75.83 | -0.22 | -0.29 | 77.53 | 78.31 | 75.56 | 422262 |
| 1737157200 | 76.05 | -1.32 | -1.71 | 79.07 | 79.07 | 75.52 | 412114 |
| 1737070800 | 77.37 | 1.37 | 1.80 | 76 | 77.735 | 75.14 | 355220 |
| 1736984400 | 76 | 3.36 | 4.63 | 76.6 | 76.9501 | 74.835 | 384238 |
| 1736898000 | 72.64 | 2.65 | 3.79 | 72.1 | 73.3 | 71.14 | 349946 |
| 1736811600 | 69.99 | 0.88 | 1.27 | 68.85 | 70.0412 | 68.485 | 268534 |
| 1736552400 | 69.11 | -3.13 | -4.33 | 71.2 | 71.29 | 68.9 | 294899 |
| 1736379600 | 72.24 | 0.98 | 1.38 | 71.22 | 72.3 | 69.82 | 293903 |
| 1736293200 | 71.26 | -0.34 | -0.47 | 71.4 | 72.155 | 70.38 | 388248 |
| 1736206800 | 71.6 | -0.93 | -1.28 | 72.86 | 74.18 | 71.5095 | 417364 |
| 1735947600 | 72.53 | -0.15 | -0.21 | 73.34 | 73.355 | 71.86 | 1001747 |
| 1735861200 | 72.68 | -0.68 | -0.93 | 74.39 | 74.58 | 71.98 | 334795 |
| 1735688400 | 73.36 | 0.48 | 0.66 | 73.55 | 73.97 | 72.39 | 208050 |
| 1735602000 | 72.88 | -0.71 | -0.96 | 73.51 | 73.51 | 71.95 | 211389 |
| 1735342800 | 73.59 | -1.44 | -1.92 | 74.34 | 75.32 | 73.275 | 195559 |
| 1735256400 | 75.03 | -0.51 | -0.68 | 75.05 | 75.32 | 74.15 | 195991 |
| 1735077840 | 75.54 | 0.04 | 0.05 | 75.01 | 75.6 | 74.01 | 134961 |
| 1734997200 | 75.5 | -0.25 | -0.33 | 75.57 | 75.855 | 74.485 | 319261 |
| 1734738000 | 75.75 | 0.79 | 1.05 | 74.48 | 76.91 | 74.48 | 1575450 |
| 1734651600 | 74.96 | -1.98 | -2.57 | 75.17 | 76.82 | 73.6 | 890360 |
| 1734565200 | 76.94 | -4.37 | -5.37 | 81.5 | 81.635 | 76.875 | 377354 |
| 1734478800 | 81.31 | -1.01 | -1.23 | 82.01 | 83.23 | 80.81 | 246440 |
| 1734392400 | 82.32 | -0.42 | -0.51 | 82.8 | 84 | 81.83 | 321838 |
| 1734133200 | 82.74 | -2.04 | -2.41 | 83.87 | 84.48 | 81.6 | 400608 |
| 1734046800 | 84.78 | -0.06 | -0.07 | 84.14 | 85.98 | 83.83 | 414015 |
| 1733960400 | 84.84 | -1.31 | -1.52 | 87.29 | 87.475 | 84.6338 | 277327 |
| 1733874000 | 86.15 | -2.04 | -2.31 | 86.75 | 87.585 | 85.02 | 210950 |
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
