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 | -1.33 | -1.69426751592 | 78.5 | 81.5 | 77.11 | 139841 | 78.76589997 | CS |
| 4 | -2.38 | -2.99182903834 | 79.55 | 83.33 | 77.11 | 110456 | 79.50964441 | CS |
| 12 | -4.28 | -5.25475751995 | 81.45 | 89.4 | 75.52 | 125131 | 81.04833449 | CS |
| 26 | -7.38 | -8.72856298048 | 84.55 | 89.4 | 74.77 | 112631 | 81.96500707 | CS |
| 52 | 1.72 | 2.27965540093 | 75.45 | 98.25 | 69.33 | 108296 | 81.50300291 | CS |
| 156 | -3.45 | -4.27933515257 | 80.62 | 107.47 | 51.1 | 188246 | 75.63158558 | CS |
| 260 | 68.66 | 806.815511163 | 8.51 | 107.47 | 2.5 | 246180 | 58.40885075 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 77.17 | -0.29 | -0.37 | 77.11 | 77.52 | 76.67 | 146112 |
| 1737157200 | 77.46 | -0.49 | -0.63 | 77.58 | 79.385 | 77.45 | 153146 |
| 1737070800 | 77.95 | -2.16 | -2.70 | 79.79 | 80.255 | 77.865 | 147259 |
| 1736984400 | 80.11 | 0.18 | 0.23 | 81.19 | 81.5 | 79.5 | 103834 |
| 1736898000 | 79.93 | 1.63 | 2.08 | 78.5 | 80.58 | 78.3 | 155123 |
| 1736811600 | 78.3 | 0.09 | 0.12 | 78.21 | 78.99 | 77.5 | 105606 |
| 1736552400 | 78.21 | -1.53 | -1.92 | 78.91 | 79.4415 | 77.37 | 152026 |
| 1736379600 | 79.74 | -0.74 | -0.92 | 80.01 | 80.4571 | 79.185 | 97209 |
| 1736293200 | 80.48 | 1 | 1.26 | 80.32 | 80.85 | 79.69 | 105406 |
| 1736206800 | 79.48 | -2.06 | -2.53 | 82.04 | 82.71 | 79.1999 | 97215 |
| 1735947600 | 81.54 | -1.36 | -1.64 | 82.72 | 82.74 | 81.25 | 91910 |
| 1735861200 | 82.9 | 2.83 | 3.53 | 81.19 | 83.3 | 80.7351 | 128955 |
| 1735688400 | 80.07 | 1.23 | 1.56 | 78.84 | 80.14 | 78.725 | 122037 |
| 1735602000 | 78.84 | -0.07 | -0.09 | 78.68 | 78.97 | 78 | 74311 |
| 1735342800 | 78.91 | -0.3 | -0.38 | 79.285 | 79.36 | 78.58 | 72123 |
| 1735256400 | 79.21 | -0.63 | -0.79 | 79.84 | 80.1 | 79.0293 | 66074 |
| 1735077840 | 79.84 | 0.42 | 0.53 | 79.55 | 80.93 | 79.41 | 79117 |
| 1734997200 | 79.42 | 3.02 | 3.95 | 76.5 | 79.67 | 76.5 | 240860 |
| 1734738000 | 76.4 | -0.19 | -0.25 | 76.05 | 77.58 | 75.94 | 125904 |
| 1734651600 | 76.59 | -0.34 | -0.44 | 77.63 | 77.9899 | 76.4465 | 73695 |
| 1734565200 | 76.93 | -0.37 | -0.48 | 77.58 | 78.16 | 76.695 | 89947 |
| 1734478800 | 77.3 | -0.83 | -1.06 | 77.77 | 78.16 | 76.67 | 107333 |
| 1734392400 | 78.13 | -1.08 | -1.36 | 79.25 | 79.6745 | 77.84 | 145383 |
| 1734133200 | 79.21 | 0.26 | 0.33 | 79.11 | 79.27 | 78.0001 | 77548 |
| 1734046800 | 78.95 | 0.1 | 0.13 | 78.95 | 79.555 | 77.93 | 64642 |
| 1733960400 | 78.85 | -3.3 | -4.02 | 82.43 | 82.43 | 78.46 | 202796 |
| 1733874000 | 82.15 | 0.16 | 0.20 | 82 | 82.65 | 81.3819 | 125910 |
| 1733787600 | 81.99 | 0.62 | 0.76 | 81.1705 | 82.23 | 80.9 | 155007 |
| 1733528400 | 81.37 | 0.22 | 0.27 | 81.27 | 81.8 | 80.715 | 244508 |
| 1733442000 | 81.15 | 0.4 | 0.50 | 81 | 82.5 | 81 | 96082 |
| 1733355600 | 80.75 | -1.27 | -1.55 | 82.8299 | 82.83 | 80.17 | 119432 |
| 1733269200 | 82.02 | 1.68 | 2.09 | 81.26 | 83.74 | 81.26 | 174400 |
| 1733182800 | 80.34 | 0.96 | 1.21 | 79.5 | 81.05 | 79.425 | 178507 |
| 1732917840 | 79.38 | 0.37 | 0.47 | 79.21 | 80.17 | 79.21 | 42266 |
| 1732750800 | 79.01 | -0.21 | -0.27 | 79.22 | 79.88 | 78.25 | 140969 |
| 1732664400 | 79.22 | -1.64 | -2.03 | 81.15 | 81.77 | 78.77 | 195958 |
| 1732578000 | 80.86 | -5.05 | -5.88 | 84.63 | 85.18 | 80.832 | 249475 |
| 1732318800 | 85.91 | 1.3 | 1.54 | 84.31 | 86.19 | 84 | 80497 |
| 1732232400 | 84.61 | -0.76 | -0.89 | 84.555 | 84.889 | 83.41 | 91133 |
| 1732146000 | 85.37 | -0.96 | -1.11 | 86.84 | 87.47 | 84.66 | 117265 |
| 1732059600 | 86.33 | -0.06 | -0.07 | 85.63 | 86.46 | 85.5 | 83492 |
| 1731973200 | 86.39 | 0.63 | 0.73 | 86.3 | 87.3838 | 86.19 | 153739 |
| 1731714000 | 85.76 | -0.15 | -0.17 | 86.5 | 86.5 | 84.64 | 102198 |
| 1731627600 | 85.91 | -0.12 | -0.14 | 86.5225 | 89.4 | 85.01 | 256705 |
| 1731541200 | 86.03 | 3.34 | 4.04 | 82.595 | 86.17 | 82.595 | 241513 |
| 1731454800 | 82.69 | 1.58 | 1.95 | 80.36 | 83.728 | 80.25 | 199102 |
| 1731368400 | 81.11 | -0.85 | -1.04 | 81.57 | 82.21 | 80.8 | 137773 |
| 1731109200 | 81.96 | -1.01 | -1.22 | 82.45 | 82.505 | 81.535 | 92839 |
| 1731022800 | 82.97 | 0.87 | 1.06 | 82.555 | 83.67 | 82.12 | 88313 |
| 1730936400 | 82.1 | -0.44 | -0.53 | 82.24 | 82.24 | 80.325 | 98322 |
| 1730850000 | 82.54 | 0.79 | 0.97 | 81.965 | 83 | 81.6 | 51216 |
| 1730763600 | 81.75 | -0.2 | -0.24 | 81.95 | 82.58 | 81.4815 | 71570 |
| 1730500800 | 81.95 | -0.06 | -0.07 | 82.55 | 83.76 | 81.77 | 83447 |
| 1730414400 | 82.01 | 1.97 | 2.46 | 80.95 | 82.1399 | 80.12 | 74859 |
| 1730328000 | 80.04 | -1.07 | -1.32 | 81.05 | 82.08 | 79.64 | 106579 |
| 1730241600 | 81.11 | -0.81 | -0.99 | 81.5 | 81.98 | 80.78 | 56068 |
| 1730155200 | 81.92 | -0.92 | -1.11 | 82.85 | 82.85 | 81.8505 | 72332 |
| 1729896000 | 82.84 | 0.76 | 0.93 | 82.72 | 84.025 | 82.43 | 72012 |
| 1729809600 | 82.08 | 0.23 | 0.28 | 82.42 | 82.42 | 81.26 | 106153 |
| 1729723200 | 81.85 | -3.43 | -4.02 | 85.3 | 85.3 | 81.548 | 91317 |
| 1729636800 | 85.28 | -0.02 | -0.02 | 85.425 | 85.79 | 85.05 | 84641 |
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
