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 | -0.9 | -1.25278396437 | 71.84 | 72.15 | 70.1 | 1130552 | 70.85095664 | CS |
| 4 | 0.5 | 0.709823963657 | 70.44 | 73.67 | 67.37 | 1256535 | 70.48890772 | CS |
| 12 | -1.38 | -1.90818584071 | 72.32 | 76.72 | 65.1 | 1247524 | 70.72601295 | CS |
| 26 | 6.56 | 10.1894998447 | 64.38 | 76.72 | 60.04 | 1153976 | 68.59842794 | CS |
| 52 | 0.61 | 0.867339684345 | 70.33 | 76.72 | 59.82 | 1182254 | 67.39130697 | CS |
| 156 | -13.92 | -16.403488098 | 84.86 | 88.7 | 56.91 | 1087750 | 69.00313728 | CS |
| 260 | 1.25 | 1.79365762663 | 69.69 | 88.7 | 41.965 | 1022337 | 68.18354508 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 70.94 | 0.1 | 0.14 | 71.21 | 71.21 | 70.46 | 1094935 |
| 1732232400 | 70.84 | 0.17 | 0.24 | 71 | 71.11 | 70.53 | 869782 |
| 1732146000 | 70.67 | -0.18 | -0.25 | 70.4 | 70.8803 | 70.11 | 1043591 |
| 1732059600 | 70.85 | -0.14 | -0.20 | 70.89 | 71.13 | 70.505 | 1212371 |
| 1731973200 | 70.99 | 0.1 | 0.14 | 70.1 | 71.3175 | 70.1 | 1008713 |
| 1731714000 | 70.89 | -0.82 | -1.14 | 71.84 | 72.15 | 70.87 | 1518301 |
| 1731627600 | 71.71 | -0.74 | -1.02 | 72.41 | 73.4425 | 71.68 | 1339751 |
| 1731541200 | 72.45 | 0.21 | 0.29 | 72.73 | 73.67 | 72.22 | 1202730 |
| 1731454800 | 72.24 | -0.27 | -0.37 | 72.25 | 72.91 | 71.98 | 1424851 |
| 1731368400 | 72.51 | 1.08 | 1.51 | 71.47 | 73.02 | 71.47 | 1515623 |
| 1731109200 | 71.43 | 1.67 | 2.39 | 70.25 | 71.75 | 69.59 | 1274334 |
| 1731022800 | 69.76 | 1.04 | 1.51 | 68.6 | 70.14 | 68.14 | 1972787 |
| 1730936400 | 68.72 | -1.37 | -1.95 | 69.55 | 70.15 | 67.37 | 1903938 |
| 1730850000 | 70.09 | 0.67 | 0.97 | 68.68 | 70.1 | 68.68 | 849914 |
| 1730763600 | 69.42 | 0.1 | 0.14 | 69.54 | 69.91 | 68.7 | 862372 |
| 1730500800 | 69.32 | -0.8 | -1.14 | 70.44 | 71.05 | 69.25 | 1087722 |
| 1730414400 | 70.12 | 0.02 | 0.03 | 70.64 | 71.36 | 69.54 | 1820923 |
| 1730328000 | 70.1 | 1.1 | 1.59 | 69.07 | 70.35 | 69.07 | 1096246 |
| 1730241600 | 69 | 0.06 | 0.09 | 68.26 | 69.11 | 68.03 | 884087 |
| 1730155200 | 68.94 | -0.45 | -0.65 | 69.6 | 70.09 | 68.71 | 1292604 |
| 1729896000 | 69.39 | -0.6 | -0.86 | 70.44 | 70.68 | 69.355 | 950066 |
| 1729809600 | 69.99 | -0.6 | -0.85 | 69.81 | 71.41 | 69.81 | 998197 |
| 1729723200 | 70.59 | 1.9 | 2.77 | 68.67 | 70.95 | 68.67 | 1360336 |
| 1729636800 | 68.69 | 0.67 | 0.99 | 68.03 | 69.55 | 67.465 | 1299432 |
| 1729550400 | 68.02 | -1.95 | -2.79 | 69.58 | 69.94 | 67.86 | 1798190 |
| 1729291200 | 69.97 | -0.16 | -0.23 | 70.44 | 70.72 | 69.86 | 1721030 |
| 1729204800 | 70.13 | 0.12 | 0.17 | 69.34 | 70.44 | 69.34 | 1220442 |
| 1729118400 | 70.01 | 0.8 | 1.16 | 69.24 | 70.31 | 69.11 | 1028357 |
| 1729032000 | 69.21 | 1.25 | 1.84 | 68.28 | 69.55 | 68.16 | 1414644 |
| 1728945600 | 67.96 | 0.18 | 0.27 | 67.63 | 68.34 | 67.45 | 814307 |
| 1728686400 | 67.78 | 0.38 | 0.56 | 67.77 | 68.085 | 67.29 | 834472 |
| 1728600000 | 67.4 | 1.03 | 1.55 | 66.61 | 67.88 | 66.48 | 1444721 |
| 1728513600 | 66.37 | 0.25 | 0.38 | 65.099999 | 66.61 | 65.099999 | 1808371 |
| 1728427200 | 66.12 | -1.84 | -2.71 | 68.29 | 68.29 | 65.97 | 2174002 |
| 1728340800 | 67.96 | -1.32 | -1.91 | 69.3 | 69.3 | 67.44 | 1327193 |
| 1728081600 | 69.28 | -0.53 | -0.76 | 69.81 | 69.81 | 68.97 | 1214100 |
| 1727995200 | 69.81 | 0.31 | 0.45 | 69.49 | 69.89 | 68.85 | 1011747 |
| 1727908800 | 69.5 | -0.67 | -0.95 | 69.77 | 69.99 | 69.02 | 1088675 |
| 1727822400 | 70.17 | -1.17 | -1.64 | 71.67 | 71.97 | 69.995 | 1269076 |
| 1727736000 | 71.34 | 0.58 | 0.82 | 70.75 | 71.4 | 70.33 | 1257006 |
| 1727476800 | 70.76 | -0.24 | -0.34 | 71.12 | 71.15 | 70.27 | 1250010 |
| 1727390400 | 71 | -0.96 | -1.33 | 71.74 | 72.39 | 70.81 | 1428646 |
| 1727304000 | 71.96 | -0.97 | -1.33 | 73.11 | 73.11 | 71.72 | 1160518 |
| 1727217600 | 72.93 | -0.2 | -0.27 | 72.12 | 73.43 | 72.09 | 1491200 |
| 1727131200 | 73.13 | 1.32 | 1.84 | 72.8 | 73.87 | 72.31 | 1392713 |
| 1726872000 | 71.81 | -1.76 | -2.39 | 73.57 | 73.57 | 71.52 | 3010983 |
| 1726785600 | 73.57 | 0.08 | 0.11 | 75.11 | 75.11 | 73.49 | 1374548 |
| 1726699200 | 73.49 | -0.96 | -1.29 | 73.87 | 75.08 | 73.44 | 729606 |
| 1726612800 | 74.45 | -0.86 | -1.14 | 75.24 | 75.69 | 74.38 | 905039 |
| 1726526400 | 75.31 | -0.94 | -1.23 | 76.48 | 76.72 | 75.23 | 817176 |
| 1726267200 | 76.25 | 1.02 | 1.36 | 75.61 | 76.47 | 75.18 | 756811 |
| 1726180800 | 75.23 | 0.39 | 0.52 | 74.73 | 75.34 | 74.06 | 958577 |
| 1726094400 | 74.84 | -0.46 | -0.61 | 74.7 | 74.93 | 73.82 | 864123 |
| 1726008000 | 75.3 | 1.1 | 1.48 | 74.47 | 75.39 | 74.35 | 611117 |
| 1725921600 | 74.2 | 0.33 | 0.45 | 73.75 | 74.61 | 73.34 | 857308 |
| 1725662400 | 73.87 | 1.54 | 2.13 | 72.35 | 74.16 | 72.3 | 1526278 |
| 1725576000 | 72.33 | -0.29 | -0.40 | 73.24 | 73.59 | 72.3 | 1325274 |
| 1725489600 | 72.62 | 0.8 | 1.11 | 71.99 | 73.12 | 71.895 | 926469 |
| 1725403200 | 71.82 | -0.89 | -1.22 | 72.5 | 72.71 | 71.36 | 1075347 |
| 1725057600 | 72.71 | 0.78 | 1.08 | 72.32 | 72.895 | 71.74 | 927143 |
| 1724971200 | 71.93 | 0.59 | 0.83 | 71.5 | 72.18 | 70.9083 | 912890 |
| 1724884800 | 71.34 | 0.95 | 1.35 | 70.45 | 71.47 | 70.45 | 718401 |
| 1724798400 | 70.39 | 0.21 | 0.30 | 69.83 | 70.56 | 69.605 | 729392 |
| 1724712000 | 70.18 | -0.18 | -0.26 | 70.8 | 70.865 | 70.1 | 626529 |
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
Premium
