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 | -1.14 | -1.35778942354 | 83.96 | 86.6 | 82.76 | 112084 | 84.77522018 | CS |
| 4 | 5.55 | 7.18260644493 | 77.27 | 86.6 | 76.65 | 109438 | 81.7485355 | CS |
| 12 | 3.32 | 4.17610062893 | 79.5 | 86.6 | 75.94 | 118393 | 80.19546125 | CS |
| 26 | -0.14 | -0.168756027001 | 82.96 | 89.4 | 74.77 | 112820 | 81.66851697 | CS |
| 52 | 9.36 | 12.7416280969 | 73.46 | 98.25 | 69.33 | 107783 | 82.19246713 | CS |
| 156 | -6.23 | -6.99606962381 | 89.05 | 107.47 | 51.1 | 173371 | 74.07895919 | CS |
| 260 | 76.57 | 1225.12 | 6.25 | 107.47 | 2.5 | 246031 | 58.98242373 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 84.72 | -1.01 | -1.18 | 85.99 | 86.6 | 84.48 | 105296 |
| 1740094800 | 85.73 | 1.96 | 2.34 | 83.8 | 85.74 | 83.8 | 86323 |
| 1740008400 | 83.77 | -0.97 | -1.14 | 84.54 | 84.6721 | 83.68 | 69653 |
| 1739922000 | 84.74 | 0.77 | 0.92 | 83.96 | 85.73 | 83.65 | 187063 |
| 1739576400 | 83.97 | 1.45 | 1.76 | 83.01 | 84.02 | 82.13 | 93093 |
| 1739490000 | 82.52 | -0.38 | -0.46 | 82.56 | 83.853 | 81.99 | 109348 |
| 1739403600 | 82.9 | -1.25 | -1.49 | 83.57 | 84.76 | 82.2101 | 123596 |
| 1739317200 | 84.15 | 3.2 | 3.95 | 81.61 | 84.19 | 81.5 | 268840 |
| 1739230800 | 80.95 | 0.92 | 1.15 | 80.25 | 81.64 | 79.19 | 155045 |
| 1738971600 | 80.03 | 0.43 | 0.54 | 79.68 | 80.48 | 79.3525 | 114485 |
| 1738885200 | 79.6 | -0.19 | -0.24 | 79.78 | 80.25 | 79.07 | 98430 |
| 1738798800 | 79.79 | -0.36 | -0.45 | 79.97 | 80.4 | 79.5 | 82348 |
| 1738712400 | 80.15 | 1.67 | 2.13 | 78.49 | 81.24 | 78.37 | 73710 |
| 1738626000 | 78.48 | -0.75 | -0.95 | 78.37 | 78.75 | 77.0473 | 127184 |
| 1738366800 | 79.23 | -0.6 | -0.75 | 79.41 | 80.82 | 79.06 | 81985 |
| 1738280400 | 79.83 | 1.04 | 1.32 | 79.37 | 79.87 | 78.77 | 81057 |
| 1738194000 | 78.79 | 1.37 | 1.77 | 77.6 | 78.79 | 77.13 | 66770 |
| 1738107600 | 77.42 | -0.4 | -0.51 | 77.69 | 78.1275 | 76.65 | 81645 |
| 1738021200 | 77.82 | 0.36 | 0.46 | 77.27 | 78.858 | 77.21 | 80781 |
| 1737762000 | 77.46 | 0.75 | 0.98 | 77.63 | 77.945 | 76.73 | 76425 |
| 1737675600 | 76.71 | 0 | 0.00 | 76.71 | 76.71 | 76.71 | 0 |
| 1737589200 | 76.71 | -0.46 | -0.60 | 76.82 | 77.25 | 76.59 | 118079 |
| 1737502800 | 77.17 | -0.29 | -0.37 | 77.45 | 77.52 | 76.67 | 148158 |
| 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 | 79.74 | 79.74 | 77.37 | 156756 |
| 1736379600 | 79.74 | -0.74 | -0.92 | 80.37 | 80.48 | 79.185 | 98829 |
| 1736293200 | 80.48 | 1 | 1.26 | 80.05 | 80.85 | 79.69 | 106079 |
| 1736206800 | 79.48 | -2.06 | -2.53 | 81.96 | 82.71 | 79.1999 | 98086 |
| 1735947600 | 81.54 | -1.36 | -1.64 | 83.09 | 83.33 | 81.25 | 94221 |
| 1735861200 | 82.9 | 2.83 | 3.53 | 80.77 | 83.3 | 80.7351 | 133451 |
| 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 | 74481 |
| 1735342800 | 78.91 | -0.3 | -0.38 | 79.01 | 79.75 | 78.58 | 73197 |
| 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 | 240872 |
| 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 |
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
