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 | 1.45 | 2.12236533958 | 68.32 | 71.69 | 65.6 | 504444 | 68.62117285 | CS |
| 4 | 3.64 | 5.50430969303 | 66.13 | 77.9325 | 64.5 | 646635 | 69.47652618 | CS |
| 12 | 10.64 | 17.9942499577 | 59.13 | 77.9325 | 55.4456 | 575077 | 67.26196096 | CS |
| 26 | 16.27 | 30.4112149533 | 53.5 | 77.9325 | 50 | 680881 | 64.47368826 | CS |
| 52 | 16.27 | 30.4112149533 | 53.5 | 77.9325 | 50 | 680881 | 64.47368826 | CS |
| 156 | 16.27 | 30.4112149533 | 53.5 | 77.9325 | 50 | 680881 | 64.47368826 | CS |
| 260 | 16.27 | 30.4112149533 | 53.5 | 77.9325 | 50 | 680881 | 64.47368826 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 69.08 | 1.47 | 2.17 | 68.16 | 70.35 | 67.24 | 362114 |
| 1738712400 | 67.61 | 0.96 | 1.44 | 66.65 | 68.12 | 65.885 | 362370 |
| 1738626000 | 66.65 | -2.16 | -3.14 | 66.81 | 68.74 | 65.599999 | 428867 |
| 1738366800 | 68.81 | -1.68 | -2.38 | 71.69 | 71.69 | 67.305 | 900320 |
| 1738280400 | 70.49 | 3.93 | 5.90 | 68.32 | 71.23 | 66.569999 | 468549 |
| 1738194000 | 66.56 | -1.43 | -2.10 | 67.7 | 69.035 | 66.36 | 519385 |
| 1738107600 | 67.99 | -0.46 | -0.67 | 70.33 | 70.75 | 64.86 | 746598 |
| 1738021200 | 68.45 | -8.31 | -10.83 | 72.51 | 73.25 | 66.069999 | 1686161 |
| 1737762000 | 76.76 | 0.66 | 0.87 | 75.32 | 77.9325 | 75.2 | 747815 |
| 1737675600 | 76.1 | 0 | 0.00 | 76.1 | 76.1 | 76.1 | 0 |
| 1737589200 | 76.1 | 3.6 | 4.97 | 72.92 | 77.0299 | 72.815 | 587255 |
| 1737502800 | 72.5 | 2.82 | 4.05 | 70.76 | 73.505 | 69.67 | 325260 |
| 1737157200 | 69.68 | 3.39 | 5.11 | 68.15 | 71.24 | 66.5 | 1976250 |
| 1737070800 | 66.29 | -3.66 | -5.23 | 69.9 | 70.25 | 66.18 | 641440 |
| 1736984400 | 69.95 | 0.61 | 0.88 | 71.9 | 73.83 | 69.88 | 463782 |
| 1736898000 | 69.34 | 3.47 | 5.27 | 66.64 | 69.92 | 66.364999 | 215990 |
| 1736811600 | 65.87 | 1.2 | 1.86 | 64.55 | 66.06 | 64.5 | 283022 |
| 1736552400 | 64.67 | -1.99 | -2.99 | 66.129999 | 67.53 | 64.599999 | 277619 |
| 1736379600 | 66.66 | -2.46 | -3.56 | 67.95 | 69.82 | 66.53 | 412450 |
| 1736293200 | 69.12 | 1.42 | 2.10 | 67.67 | 70.14 | 67.45 | 505844 |
| 1736206800 | 67.7 | -1.26 | -1.83 | 69.1 | 70.75 | 67.48 | 434976 |
| 1735947600 | 68.96 | -0.32 | -0.46 | 70.28 | 70.28 | 67.345 | 586592 |
| 1735861200 | 69.28 | 3.53 | 5.37 | 66.25 | 70.65 | 65.769999 | 735600 |
| 1735688400 | 65.75 | -1.12 | -1.67 | 66.989999 | 67.52 | 65.28 | 564796 |
| 1735602000 | 66.87 | -2.98 | -4.27 | 69.16 | 69.175 | 66.22 | 464237 |
| 1735342800 | 69.85 | -3.76 | -5.11 | 72.75 | 73.01 | 69.05 | 273048 |
| 1735256400 | 73.61 | 3.03 | 4.29 | 70.36 | 73.73 | 69.77 | 228324 |
| 1735077840 | 70.58 | 1.78 | 2.59 | 68.76 | 70.65 | 68.4 | 168507 |
| 1734997200 | 68.8 | 1.71 | 2.55 | 66.569999 | 68.82 | 66.375 | 400482 |
| 1734738000 | 67.09 | 2.49 | 3.85 | 63.55 | 67.39 | 62.56 | 1509329 |
| 1734651600 | 64.599999 | -3.9 | -5.69 | 68.82 | 69.98 | 64.22 | 1077919 |
| 1734565200 | 68.5 | -1.17 | -1.68 | 70.47 | 71.26 | 68.06 | 1098346 |
| 1734478800 | 69.67 | -1.49 | -2.09 | 70.7 | 70.77 | 68.83 | 644434 |
| 1734392400 | 71.16 | 2.99 | 4.39 | 68.34 | 71.42 | 67.59 | 430819 |
| 1734133200 | 68.17 | -0.63 | -0.92 | 68.78 | 69.8 | 67.05 | 312143 |
| 1734046800 | 68.8 | 0.97 | 1.43 | 67.81 | 71.035 | 67.23 | 702234 |
| 1733960400 | 67.83 | 1.67 | 2.52 | 67.09 | 67.85 | 65.819999 | 692522 |
| 1733874000 | 66.16 | -0.79 | -1.18 | 66.989999 | 67.78 | 65.59 | 305093 |
| 1733787600 | 66.95 | -1.67 | -2.43 | 67.92 | 69.68 | 66.544399 | 452860 |
| 1733528400 | 68.62 | 0.38 | 0.56 | 69.01 | 70.2499 | 66.91 | 351726 |
| 1733442000 | 68.24 | 0.99 | 1.47 | 69.15 | 70.37 | 66.193299 | 671438 |
| 1733355600 | 67.25 | 1.78 | 2.72 | 67.24 | 68.31 | 64.65 | 505644 |
| 1733269200 | 65.47 | 2.57 | 4.09 | 62.57 | 65.87 | 61.54 | 632096 |
| 1733182800 | 62.9 | -0.76 | -1.19 | 63.4 | 64.319999 | 61.88 | 372050 |
| 1732917840 | 63.66 | -1 | -1.55 | 65.519999 | 65.519999 | 63.305 | 265890 |
| 1732750800 | 64.66 | 0.11 | 0.17 | 64 | 65 | 63.315 | 418967 |
| 1732664400 | 64.55 | 0.64 | 1.00 | 64.019999 | 65.569999 | 63.52 | 364601 |
| 1732578000 | 63.91 | -1.16 | -1.78 | 66 | 67.99 | 63.52 | 528629 |
| 1732318800 | 65.069999 | 0.79 | 1.23 | 64.73 | 66.25 | 63.97 | 485492 |
| 1732232400 | 64.28 | 4.2 | 6.99 | 60.39 | 64.349999 | 59.985 | 820622 |
| 1732146000 | 60.08 | -1.31 | -2.13 | 61.23 | 61.93 | 60.07 | 517036 |
| 1732059600 | 61.39 | 2.07 | 3.49 | 58.98 | 62.94 | 58.6 | 347211 |
| 1731973200 | 59.32 | 2.98 | 5.29 | 56.32 | 59.86 | 56.18 | 730055 |
| 1731714000 | 56.34 | -0.4 | -0.70 | 55.56 | 57.13 | 55.4456 | 513157 |
| 1731627600 | 56.74 | -2.48 | -4.19 | 59.13 | 60.78 | 56.59 | 536176 |
| 1731541200 | 59.22 | -1.81 | -2.97 | 61.53 | 64.209999 | 58.91 | 340644 |
| 1731454800 | 61.03 | -2.82 | -4.42 | 63.75 | 65.016499 | 59.83 | 623807 |
| 1731368400 | 63.85 | 0.92 | 1.46 | 62.59 | 67.1099 | 62.59 | 1582409 |
| 1731109200 | 62.93 | 0.83 | 1.34 | 62.91 | 63.63 | 61.33 | 1177336 |
| 1731022800 | 62.1 | 7.49 | 13.72 | 55 | 63.2599 | 55 | 1568994 |
| 1730936400 | 54.61 | 3.1 | 6.02 | 52.5 | 56.06 | 51.9 | 1166090 |
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
