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 | -2.7 | -3.41296928328 | 79.11 | 79.6745 | 76.4 | 98781 | 77.67088177 | CS |
| 4 | -7.9 | -9.37018147313 | 84.31 | 86.19 | 76.4 | 134966 | 80.17447444 | CS |
| 12 | -9.38 | -10.9336752535 | 85.79 | 89.4 | 76.4 | 117589 | 82.86620278 | CS |
| 26 | -13.59 | -15.1 | 90 | 94.63 | 74.77 | 109274 | 83.60821938 | CS |
| 52 | 4.82 | 6.73278390837 | 71.59 | 98.25 | 69.33 | 108328 | 81.20822866 | CS |
| 156 | 7.3 | 10.5628707857 | 69.11 | 107.47 | 51.1 | 195481 | 75.51222642 | CS |
| 260 | 67.15 | 725.161987041 | 9.26 | 107.47 | 2.5 | 246594 | 57.7276644 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 76.4 | -0.19 | -0.25 | 76.06 | 77.58 | 75.52 | 130596 |
| 1734651600 | 76.59 | -0.34 | -0.44 | 77.55 | 77.9899 | 76.4465 | 74502 |
| 1734565200 | 76.93 | -0.37 | -0.48 | 77.56 | 78.16 | 76.695 | 90789 |
| 1734478800 | 77.3 | -0.83 | -1.06 | 77.76 | 78.16 | 76.67 | 109341 |
| 1734392400 | 78.13 | -1.08 | -1.36 | 79.22 | 79.6745 | 77.84 | 148434 |
| 1734133200 | 79.21 | 0.26 | 0.33 | 79.36 | 79.36 | 78.0001 | 78499 |
| 1734046800 | 78.95 | 0.1 | 0.13 | 78.63 | 79.555 | 77.93 | 65586 |
| 1733960400 | 78.85 | -3.3 | -4.02 | 82.26 | 82.43 | 78.46 | 203697 |
| 1733874000 | 82.15 | 0.16 | 0.20 | 82 | 82.65 | 81.3819 | 126748 |
| 1733787600 | 81.99 | 0.62 | 0.76 | 81.42 | 82.51 | 80.9 | 158116 |
| 1733528400 | 81.37 | 0.22 | 0.27 | 80.88 | 81.8 | 80.715 | 245512 |
| 1733442000 | 81.15 | 0.4 | 0.50 | 81 | 82.5 | 81 | 96198 |
| 1733355600 | 80.75 | -1.27 | -1.55 | 82.4 | 82.83 | 80.17 | 121076 |
| 1733269200 | 82.02 | 1.68 | 2.09 | 80.84 | 83.74 | 80.84 | 176092 |
| 1733182800 | 80.34 | 0.96 | 1.21 | 79.5 | 81.05 | 79.425 | 181996 |
| 1732917840 | 79.38 | 0.37 | 0.47 | 79.29 | 80.17 | 79.07 | 44308 |
| 1732750800 | 79.01 | -0.21 | -0.27 | 79.22 | 79.88 | 78.25 | 146550 |
| 1732664400 | 79.22 | -1.64 | -2.03 | 81 | 81.77 | 78.77 | 197999 |
| 1732578000 | 80.86 | -5.05 | -5.88 | 84.77 | 85.18 | 80.832 | 253450 |
| 1732318800 | 85.91 | 1.3 | 1.54 | 84.29 | 86.19 | 84 | 82685 |
| 1732232400 | 84.61 | -0.76 | -0.89 | 84.79 | 84.9 | 83.02 | 103175 |
| 1732146000 | 85.37 | -0.96 | -1.11 | 86.52 | 87.47 | 84.66 | 118804 |
| 1732059600 | 86.33 | -0.06 | -0.07 | 86 | 86.46 | 85.5 | 85360 |
| 1731973200 | 86.39 | 0.63 | 0.73 | 86 | 87.3838 | 86 | 155280 |
| 1731714000 | 85.76 | -0.15 | -0.17 | 86.17 | 86.5 | 84.64 | 104035 |
| 1731627600 | 85.91 | -0.12 | -0.14 | 86.7 | 89.4 | 85.01 | 259599 |
| 1731541200 | 86.03 | 3.34 | 4.04 | 82.64 | 86.17 | 82.4 | 242805 |
| 1731454800 | 82.69 | 1.58 | 1.95 | 80.36 | 83.728 | 80.25 | 199103 |
| 1731368400 | 81.11 | -0.85 | -1.04 | 81.6 | 82.21 | 80.8 | 139543 |
| 1731109200 | 81.96 | -1.01 | -1.22 | 82.77 | 82.77 | 81.535 | 94042 |
| 1731022800 | 82.97 | 0.87 | 1.06 | 82.23 | 83.67 | 81.64 | 90493 |
| 1730936400 | 82.1 | -0.44 | -0.53 | 82.24 | 82.24 | 80.325 | 99417 |
| 1730850000 | 82.54 | 0.79 | 0.97 | 81.57 | 83 | 81.57 | 51654 |
| 1730763600 | 81.75 | -0.2 | -0.24 | 81.95 | 82.58 | 81.34 | 73690 |
| 1730500800 | 81.95 | -0.06 | -0.07 | 82.55 | 83.76 | 81.77 | 83488 |
| 1730414400 | 82.01 | 1.97 | 2.46 | 80.33 | 82.1399 | 80.12 | 75713 |
| 1730328000 | 80.04 | -1.07 | -1.32 | 80.49 | 82.08 | 79.64 | 107761 |
| 1730241600 | 81.11 | -0.81 | -0.99 | 81.45 | 81.98 | 80.78 | 57913 |
| 1730155200 | 81.92 | -0.92 | -1.11 | 82.85 | 83.61 | 81.8505 | 80513 |
| 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 | 106305 |
| 1729723200 | 81.85 | -3.43 | -4.02 | 85.3 | 85.73 | 81.548 | 92812 |
| 1729636800 | 85.28 | -0.02 | -0.02 | 85.39 | 85.79 | 85.05 | 87077 |
| 1729550400 | 85.3 | 0.88 | 1.04 | 84.15 | 85.65 | 83.79 | 132058 |
| 1729291200 | 84.42 | 1.3 | 1.56 | 83.79 | 84.68 | 83.2 | 97728 |
| 1729204800 | 83.12 | -0.46 | -0.55 | 83.31 | 83.375 | 82.46 | 54792 |
| 1729118400 | 83.58 | 1.11 | 1.35 | 83.02 | 83.8972 | 82.4557 | 125820 |
| 1729032000 | 82.47 | -2.77 | -3.25 | 84.8 | 84.8 | 82.4 | 180403 |
| 1728945600 | 85.24 | -1.72 | -1.98 | 86.59 | 86.59 | 85.02 | 77989 |
| 1728686400 | 86.96 | -0.1 | -0.11 | 87.28 | 87.62 | 86.6 | 72216 |
| 1728600000 | 87.06 | 1.51 | 1.77 | 85.87 | 88.06 | 85.68 | 103130 |
| 1728513600 | 85.55 | -0.38 | -0.44 | 85.68 | 86.6 | 85 | 318712 |
| 1728427200 | 85.93 | -0.98 | -1.13 | 86.91 | 87.53 | 85.85 | 104803 |
| 1728340800 | 86.91 | 0.3 | 0.35 | 86.73 | 88.38 | 86.33 | 65973 |
| 1728081600 | 86.61 | -0.67 | -0.77 | 86.99 | 87.39 | 86 | 122294 |
| 1727995200 | 87.28 | -0.52 | -0.59 | 87.54 | 88.4618 | 87.28 | 80717 |
| 1727908800 | 87.8 | 0.95 | 1.09 | 87.23 | 88.35 | 87.23 | 77346 |
| 1727822400 | 86.85 | 0.11 | 0.13 | 86.37 | 87.44 | 85.59 | 80973 |
| 1727736000 | 86.74 | 0.76 | 0.88 | 86.2 | 87.22 | 86 | 91607 |
| 1727476800 | 85.98 | 0.32 | 0.37 | 85.79 | 87.113922 | 85.5913 | 73228 |
| 1727390400 | 85.66 | 0.31 | 0.36 | 85.97 | 86.1129 | 85.1 | 98831 |
| 1727304000 | 85.35 | 0.9 | 1.07 | 84.44 | 86.8 | 84.44 | 140136 |
| 1727217600 | 84.45 | 2.43 | 2.96 | 82.5 | 85 | 82.28 | 263639 |
| 1727131200 | 82.02 | 1.28 | 1.59 | 81.16 | 82.27 | 81.05 | 75844 |
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
