Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.81 | 2.36910994764 | 76.4 | 78.72 | 75.08 | 2348839 | 77.20618811 | CS |
| 4 | 1.39 | 1.809424629 | 76.82 | 78.72 | 72.4 | 2183541 | 75.60154217 | CS |
| 12 | -5.19 | -6.22302158273 | 83.4 | 88.2 | 72.4 | 2154947 | 80.28608425 | CS |
| 26 | -1.74 | -2.17636022514 | 79.95 | 90.06 | 72.4 | 2003783 | 81.53243855 | CS |
| 52 | 4.47 | 6.06183889341 | 73.74 | 90.06 | 61.14 | 2404246 | 76.79799901 | CS |
| 156 | 2.2 | 2.89435600579 | 76.01 | 90.06 | 49.52 | 2803268 | 70.84748723 | CS |
| 260 | 16.49 | 26.717433571 | 61.72 | 90.06 | 28.33 | 3846648 | 66.97001975 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 78.46 | 0.99 | 1.28 | 77.95 | 78.72 | 77.95 | 1857416 |
| 1737157200 | 77.47 | 0.81 | 1.06 | 77.26 | 78.335 | 77.09 | 3234992 |
| 1737070800 | 76.66 | 0.42 | 0.55 | 76.5 | 76.69 | 75.08 | 2322676 |
| 1736984400 | 76.24 | 0.96 | 1.28 | 76.4 | 76.77 | 75.8 | 1980428 |
| 1736898000 | 75.28 | 0.85 | 1.14 | 75.2 | 75.74 | 74.25 | 2899564 |
| 1736811600 | 74.43 | 1.73 | 2.38 | 72.58 | 74.45 | 72.4 | 2302274 |
| 1736552400 | 72.7 | -1.75 | -2.35 | 73.81 | 73.85 | 72.43 | 2875809 |
| 1736379600 | 74.45 | -0.63 | -0.84 | 74.685 | 74.81 | 73.91 | 2269092 |
| 1736293200 | 75.08 | -0.18 | -0.24 | 75.6 | 76.23 | 74.6 | 2560017 |
| 1736206800 | 75.26 | 0.51 | 0.68 | 75.28 | 76.16 | 74.76 | 2808659 |
| 1735947600 | 74.75 | -0.68 | -0.90 | 75.54 | 75.64 | 74.38 | 2472144 |
| 1735861200 | 75.43 | -0.82 | -1.08 | 76.49 | 76.88 | 75.39 | 2187578 |
| 1735688400 | 76.25 | 0.3 | 0.39 | 76.3 | 76.64 | 75.79 | 1253770 |
| 1735602000 | 75.95 | -0.68 | -0.89 | 75.94 | 76.3417 | 75.458 | 1471045 |
| 1735342800 | 76.63 | -0.61 | -0.79 | 77.03 | 77.5679 | 76.16 | 1376017 |
| 1735256400 | 77.24 | -0.01 | -0.01 | 76.82 | 77.5 | 76.7301 | 973566 |
| 1735077840 | 77.25 | 0.37 | 0.48 | 76.82 | 77.4424 | 76.5724 | 545512 |
| 1734997200 | 76.88 | -0.4 | -0.52 | 76.98 | 77.25 | 76.38 | 2105880 |
| 1734738000 | 77.28 | 0.43 | 0.56 | 76.91 | 77.91 | 76.74 | 4848578 |
| 1734651600 | 76.85 | -0.77 | -0.99 | 77.93 | 78.4 | 76.81 | 2300147 |
| 1734565200 | 77.62 | -2.51 | -3.13 | 80.345 | 80.61 | 77.51 | 2059457 |
| 1734478800 | 80.13 | 0.06 | 0.07 | 79.75 | 80.77 | 79.68 | 1706508 |
| 1734392400 | 80.07 | -0.77 | -0.95 | 80.42 | 81.16 | 79.88 | 2306440 |
| 1734133200 | 80.84 | -0.72 | -0.88 | 81.4435 | 81.52 | 80.52 | 1333892 |
| 1734046800 | 81.56 | -0.37 | -0.45 | 81.78 | 82.22 | 81.32 | 1112021 |
| 1733960400 | 81.93 | -0.15 | -0.18 | 82.255 | 82.31 | 81.385 | 1615152 |
| 1733874000 | 82.08 | -1.46 | -1.75 | 83.06 | 83.06 | 81.7501 | 1689343 |
| 1733787600 | 83.54 | 0.72 | 0.87 | 83.96 | 85.12 | 83.44 | 3097456 |
| 1733528400 | 82.82 | 1.08 | 1.32 | 81.94 | 82.9 | 81.64 | 2787482 |
| 1733442000 | 81.74 | -0.78 | -0.95 | 82.31 | 82.625 | 81.53 | 1740733 |
| 1733355600 | 82.52 | -0.42 | -0.51 | 82.55 | 82.62 | 81.66 | 2083007 |
| 1733269200 | 82.94 | -0.78 | -0.93 | 84 | 84.1 | 82.875 | 2249095 |
| 1733182800 | 83.72 | 0.13 | 0.16 | 83.81 | 83.98 | 82.98 | 1603494 |
| 1732917840 | 83.59 | -0.31 | -0.37 | 83.4 | 84.03 | 83.2556 | 1137947 |
| 1732750800 | 83.9 | 0.06 | 0.07 | 84.35 | 84.74 | 83.61 | 1606241 |
| 1732664400 | 83.84 | -0.59 | -0.70 | 84.1 | 84.385 | 83.42 | 2347093 |
| 1732578000 | 84.43 | 1.11 | 1.33 | 83.99 | 84.565 | 83.82 | 2828357 |
| 1732318800 | 83.32 | 0.57 | 0.69 | 82.83 | 83.59 | 82.71 | 1920930 |
| 1732232400 | 82.75 | 0.9 | 1.10 | 82.005 | 83.09 | 81.77 | 2456593 |
| 1732146000 | 81.85 | 0.49 | 0.60 | 81.52 | 81.97 | 81.1696 | 1461878 |
| 1732059600 | 81.36 | -0.53 | -0.65 | 81.32 | 81.94 | 80.75 | 2118945 |
| 1731973200 | 81.89 | 0.04 | 0.05 | 81.9516 | 82.12 | 81.34 | 1386943 |
| 1731714000 | 81.85 | -1.23 | -1.48 | 83.07 | 83.376 | 81.71 | 1809242 |
| 1731627600 | 83.08 | -0.32 | -0.38 | 83.47 | 83.91 | 82.81 | 1824462 |
| 1731541200 | 83.4 | 1.11 | 1.35 | 82.52 | 83.5 | 82.29 | 2264608 |
| 1731454800 | 82.29 | -1.34 | -1.60 | 83.29 | 83.79 | 82.19 | 1807027 |
| 1731368400 | 83.63 | -0.54 | -0.64 | 84.43 | 84.47 | 83.34 | 1812328 |
| 1731109200 | 84.17 | -2.42 | -2.79 | 85.65 | 86.19 | 83.83 | 2566618 |
| 1731022800 | 86.59 | 2.26 | 2.68 | 85.22 | 86.73 | 84.69 | 2269532 |
| 1730936400 | 84.33 | -1.34 | -1.56 | 87.585 | 87.72 | 84.26 | 3652284 |
| 1730850000 | 85.67 | 3.82 | 4.67 | 85.05 | 87.8 | 84.29 | 5205582 |
| 1730763600 | 81.85 | -0.65 | -0.79 | 82.34 | 83.25 | 81.35 | 2679110 |
| 1730500800 | 82.5 | -0.49 | -0.59 | 82.85 | 83.43 | 82.3794 | 1687846 |
| 1730414400 | 82.99 | -0.28 | -0.34 | 83.4506 | 83.74 | 82.8301 | 1845846 |
| 1730328000 | 83.27 | -0.17 | -0.20 | 83.42 | 84.37 | 83.13 | 1362120 |
| 1730241600 | 83.44 | -0.47 | -0.56 | 83.28 | 83.83 | 83.06 | 1826647 |
| 1730155200 | 83.91 | 0.61 | 0.73 | 83.625 | 84.025 | 83.46 | 1218892 |
| 1729896000 | 83.3 | -0.93 | -1.10 | 84.38 | 84.45 | 83.23 | 1329731 |
| 1729809600 | 84.23 | -0.16 | -0.19 | 84.775 | 84.78 | 83.545 | 1458878 |
| 1729723200 | 84.39 | -0.5 | -0.59 | 84.68 | 85.11 | 83.76 | 854218 |
| 1729636800 | 84.89 | 0.02 | 0.02 | 84.46 | 85.05 | 83.83 | 1202269 |
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
