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 | 0.7385 | 1.10816833355 | 66.6415 | 67.9499 | 64.05 | 1991471 | 65.769114 | CS |
| 4 | -0.32 | -0.472673559823 | 67.7 | 70.79 | 64.05 | 2347436 | 67.52126845 | CS |
| 12 | -64.745 | -49.0028382214 | 132.125 | 132.125 | 64.05 | 2655032 | 76.47281867 | CS |
| 26 | -74.87 | -52.6326889279 | 142.25 | 147.855 | 64.05 | 1665996 | 92.32400555 | CS |
| 52 | -77 | -53.3314863555 | 144.38 | 172.16 | 64.05 | 1197759 | 109.8409189 | CS |
| 156 | -104.35 | -60.7639899843 | 171.73 | 173.95 | 64.05 | 1127360 | 116.55437408 | CS |
| 260 | -50.77 | -42.9707998307 | 118.15 | 176.5 | 52.7 | 1009427 | 118.74946781 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 67.38 | 2.37 | 3.65 | 65.269999 | 67.53 | 64.973299 | 1667086 |
| 1736552400 | 65.01 | 0.07 | 0.11 | 64.515 | 65.7522 | 64.05 | 1906133 |
| 1736379600 | 64.94 | -1.36 | -2.05 | 65.58 | 65.68 | 64.36 | 2625381 |
| 1736293200 | 66.3 | 0.25 | 0.38 | 66.641499 | 67.9499 | 65.785 | 1767285 |
| 1736206800 | 66.05 | -0.08 | -0.12 | 67.155 | 67.99 | 65.5 | 3478481 |
| 1735947600 | 66.129999 | -2.29 | -3.35 | 68.725 | 68.795 | 66.11 | 1849251 |
| 1735861200 | 68.42 | -0.79 | -1.14 | 69.51 | 70.79 | 68.21 | 1802252 |
| 1735688400 | 69.21 | 0.99 | 1.45 | 68.5 | 69.7399 | 68.305 | 1193195 |
| 1735602000 | 68.22 | -0.54 | -0.79 | 68.48 | 68.53 | 67.05 | 1694044 |
| 1735342800 | 68.76 | -0.39 | -0.56 | 69.17 | 70.14 | 68.28 | 1991080 |
| 1735256400 | 69.15 | 0.75 | 1.10 | 68.34 | 69.27 | 68.06 | 1222128 |
| 1735077840 | 68.4 | -0.8 | -1.16 | 69.17 | 69.41 | 68.14 | 1487187 |
| 1734997200 | 69.2 | 0.95 | 1.39 | 68.49 | 69.63 | 68.15 | 2007081 |
| 1734738000 | 68.25 | 1.22 | 1.82 | 67.075 | 68.6 | 67 | 7711275 |
| 1734651600 | 67.03 | -0.91 | -1.34 | 68.18 | 68.74 | 67 | 2312205 |
| 1734565200 | 67.94 | -0.47 | -0.69 | 68.675 | 70.09 | 67.65 | 2982190 |
| 1734478800 | 68.41 | 0.25 | 0.37 | 67.7 | 68.75 | 67.52 | 2210164 |
| 1734392400 | 68.16 | -0.42 | -0.61 | 67.77 | 69.08 | 67.4 | 3137264 |
| 1734133200 | 68.58 | -0.27 | -0.39 | 68.29 | 68.69 | 67.025 | 2342756 |
| 1734046800 | 68.85 | 0.81 | 1.19 | 68.245 | 69.32 | 67.86 | 1979545 |
| 1733960400 | 68.04 | -1.61 | -2.31 | 69.02 | 69.31 | 67.64 | 2687315 |
| 1733874000 | 69.65 | -2.77 | -3.82 | 72.33 | 72.33 | 69.53 | 2745923 |
| 1733787600 | 72.42 | 1.88 | 2.67 | 73.48 | 75.41 | 72.22 | 3244378 |
| 1733528400 | 70.54 | 1.1 | 1.58 | 70.25 | 70.62 | 68.88 | 2796347 |
| 1733442000 | 69.44 | -1.46 | -2.06 | 71.47 | 71.47 | 69.02 | 5419461 |
| 1733355600 | 70.9 | -1.6 | -2.21 | 71.85 | 72.1 | 70.4 | 2706048 |
| 1733269200 | 72.5 | -1.72 | -2.32 | 74.59 | 74.675 | 72.21 | 2165506 |
| 1733182800 | 74.22 | 1.01 | 1.38 | 73.1335 | 74.39 | 72.7 | 2770239 |
| 1732917840 | 73.21 | 0.3 | 0.41 | 72.63 | 74.45 | 72.5 | 2868782 |
| 1732750800 | 72.91 | 0.06 | 0.08 | 73.11 | 74.49 | 72.84 | 1554541 |
| 1732664400 | 72.85 | -3.65 | -4.77 | 75.57 | 75.6375 | 72.77 | 2391809 |
| 1732578000 | 76.5 | 1.8 | 2.41 | 75.185 | 77.43 | 75.185 | 2654821 |
| 1732318800 | 74.7 | -0.3 | -0.40 | 74.92 | 76.0999 | 74.66 | 2779817 |
| 1732232400 | 75 | 2.1 | 2.88 | 72.525 | 76.17 | 72.525 | 5035318 |
| 1732146000 | 72.9 | 0.7 | 0.97 | 72.45 | 73.22 | 71.38 | 3507630 |
| 1732059600 | 72.2 | -0.8 | -1.10 | 72.155 | 73.41 | 71.54 | 6643156 |
| 1731973200 | 73 | -0.78 | -1.06 | 74 | 74.0777 | 72.8 | 2792727 |
| 1731714000 | 73.78 | -0.16 | -0.22 | 74.345 | 74.62 | 72.78 | 2328448 |
| 1731627600 | 73.94 | -0.06 | -0.08 | 74.01 | 74.825 | 72.94 | 2565338 |
| 1731541200 | 74 | -1.71 | -2.26 | 75.77 | 76.395 | 73.55 | 3125709 |
| 1731454800 | 75.71 | -2.9 | -3.69 | 77.52 | 78.1 | 75.26 | 3861783 |
| 1731368400 | 78.61 | -6.19 | -7.30 | 83.8 | 84 | 78.44 | 4721378 |
| 1731109200 | 84.8 | -4.92 | -5.48 | 88.58 | 89.24 | 84.75 | 4387989 |
| 1731022800 | 89.72 | -2.72 | -2.94 | 92.03 | 92.65 | 89.12 | 3317922 |
| 1730936400 | 92.44 | 1.44 | 1.58 | 91.56 | 93.15 | 91.41 | 4692484 |
| 1730850000 | 91 | -32.5 | -26.32 | 99.86 | 101 | 90.5068 | 10701203 |
| 1730763600 | 123.5 | -1.31 | -1.05 | 126.05 | 126.36 | 123.48 | 1307194 |
| 1730500800 | 124.81 | -1.16 | -0.92 | 125.63 | 126.73 | 124.57 | 933854 |
| 1730414400 | 125.97 | -1.05 | -0.83 | 127.53 | 127.57 | 125.83 | 668995 |
| 1730328000 | 127.02 | 0.14 | 0.11 | 126.21 | 129.07 | 126.17 | 750475 |
| 1730241600 | 126.88 | -3.09 | -2.38 | 128.57 | 128.57499 | 126.77 | 803889 |
| 1730155200 | 129.97 | 1.1 | 0.85 | 129.995 | 130.505 | 129.21 | 409539 |
| 1729896000 | 128.87 | -0.91 | -0.70 | 129.99 | 130.94 | 128.79 | 518188 |
| 1729809600 | 129.78 | 0.84 | 0.65 | 130.34 | 130.34 | 127.33 | 497186 |
| 1729723200 | 128.94 | -2.44 | -1.86 | 130.46 | 131.82 | 127.63 | 613210 |
| 1729636800 | 131.38 | -1.62 | -1.22 | 132.125 | 132.125 | 130.52 | 347224 |
| 1729550400 | 133 | -2.97 | -2.18 | 135.66999 | 135.66999 | 132.46 | 746485 |
| 1729291200 | 135.97 | 0.48 | 0.35 | 136.47 | 136.47 | 134.26 | 460807 |
| 1729204800 | 135.49 | 0.52 | 0.39 | 136.19999 | 136.55 | 133.32 | 645003 |
| 1729118400 | 134.97 | 1.2 | 0.90 | 135.06 | 136.68 | 134.83 | 861871 |
| 1729032000 | 133.77 | -1.89 | -1.39 | 134.66999 | 136.29 | 133.5 | 700290 |
| 1728945600 | 135.66 | -0.52 | -0.38 | 135.13 | 135.94999 | 133.645 | 420883 |
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
