Premium
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 | -3.2 | -4.43581924037 | 72.14 | 73.135 | 68.14 | 1839480 | 70.02914354 | CS |
| 4 | -2.96 | -4.11682892907 | 71.9 | 75.86 | 68.14 | 1660365 | 71.9927914 | CS |
| 12 | -1.005 | -1.43684323397 | 69.945 | 75.86 | 66.67 | 1636076 | 70.75627538 | CS |
| 26 | -9.74 | -12.3792577529 | 78.68 | 78.68 | 66.67 | 1572146 | 72.51497165 | CS |
| 52 | 5.78 | 9.15136162128 | 63.16 | 78.68 | 59.48 | 1684214 | 69.624948 | CS |
| 156 | -18.06 | -20.7586206897 | 87 | 94.32 | 52.57 | 1830606 | 66.42520073 | CS |
| 260 | 2.27 | 3.40482975851 | 66.67 | 94.32 | 45.425 | 2031769 | 66.98345545 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 68.94 | 0.66 | 0.97 | 68.53 | 68.97 | 67.76 | 2577179 |
| 1741905600 | 68.28 | -0.69 | -1.00 | 68.97 | 69.68 | 68.14 | 1912121 |
| 1741819200 | 68.97 | -0.81 | -1.16 | 69.62 | 69.98 | 68.76 | 1245913 |
| 1741732800 | 69.78 | -1.1 | -1.55 | 71.2 | 71.34 | 69.21 | 2180633 |
| 1741646400 | 70.88 | -1.09 | -1.51 | 72.11 | 73.135 | 70.62 | 2093381 |
| 1741390800 | 71.97 | 0.06 | 0.08 | 72.14 | 72.72 | 71.38 | 1795005 |
| 1741304400 | 71.91 | -1.76 | -2.39 | 73.09 | 73.38 | 71.37 | 1725492 |
| 1741218000 | 73.67 | 0.23 | 0.31 | 72.67 | 73.91 | 72.21 | 1387691 |
| 1741131600 | 73.44 | -1.58 | -2.11 | 75.3 | 75.86 | 73.41 | 2141696 |
| 1741045200 | 75.02 | 0.85 | 1.15 | 74.17 | 75.62 | 73.79 | 1779234 |
| 1740786000 | 74.17 | 0.49 | 0.67 | 74.28 | 74.92 | 73.21 | 2850440 |
| 1740699600 | 73.68 | 0.86 | 1.18 | 72.62 | 74.39 | 72.53 | 1816737 |
| 1740613200 | 72.82 | -0.16 | -0.22 | 72.97 | 73.5799 | 72.61 | 1456610 |
| 1740526800 | 72.98 | 0.77 | 1.07 | 72.44 | 73.5746 | 72.435 | 1236311 |
| 1740440400 | 72.21 | 0.65 | 0.91 | 71.67 | 72.69 | 71.3 | 996959 |
| 1740181200 | 71.56 | -0.1 | -0.14 | 71.7 | 71.93 | 70.875 | 1114535 |
| 1740094800 | 71.66 | 0.54 | 0.76 | 71.05 | 71.9 | 70.71 | 1105762 |
| 1740008400 | 71.12 | -0.14 | -0.20 | 70.96 | 71.39 | 70.53 | 992738 |
| 1739922000 | 71.26 | 0.03 | 0.04 | 71.04 | 71.63 | 70.53 | 1850656 |
| 1739576400 | 71.23 | -0.29 | -0.41 | 71.9 | 72.52 | 71.22 | 1901216 |
| 1739490000 | 71.52 | 0.55 | 0.77 | 70.95 | 71.75 | 70.775 | 794793 |
| 1739403600 | 70.97 | -0.47 | -0.66 | 70.19 | 71.495 | 70.1 | 931275 |
| 1739317200 | 71.44 | 0.53 | 0.75 | 70.4 | 71.48 | 70.34 | 1234787 |
| 1739230800 | 70.91 | -0.42 | -0.59 | 71.19 | 71.22 | 69.97 | 1015541 |
| 1738971600 | 71.33 | -0.79 | -1.10 | 72.27 | 72.44 | 70.96 | 1374641 |
| 1738885200 | 72.12 | 0.19 | 0.26 | 72.21 | 72.57 | 71.71 | 1962123 |
| 1738798800 | 71.93 | 1.31 | 1.85 | 71.21 | 72.3 | 70.72 | 1629136 |
| 1738712400 | 70.62 | 0.29 | 0.41 | 70.5 | 71.385 | 69.1065 | 2609783 |
| 1738626000 | 70.33 | -0.3 | -0.42 | 70.09 | 70.66 | 69.09 | 2594356 |
| 1738366800 | 70.63 | 0.89 | 1.28 | 69.7 | 70.95 | 69.425 | 2577720 |
| 1738280400 | 69.74 | 1.26 | 1.84 | 69.57 | 70.45 | 69.25 | 1514700 |
| 1738194000 | 68.48 | -0.78 | -1.13 | 69.27 | 69.77 | 68.29 | 2498632 |
| 1738107600 | 69.26 | -0.88 | -1.25 | 70.02 | 70.36 | 69.06 | 1674154 |
| 1738021200 | 70.14 | 1.89 | 2.77 | 68.38 | 70.41 | 68.38 | 1522139 |
| 1737762000 | 68.25 | -0.13 | -0.19 | 67.92 | 68.74 | 67.81 | 1632225 |
| 1737675600 | 68.38 | 0 | 0.00 | 68.38 | 68.38 | 68.38 | 0 |
| 1737589200 | 68.38 | -1.75 | -2.50 | 69.51 | 69.73 | 68.24 | 1573883 |
| 1737502800 | 70.13 | 0.36 | 0.52 | 69.88 | 70.67 | 69.56 | 1437265 |
| 1737157200 | 69.77 | -0.48 | -0.68 | 69.93 | 70.54 | 69.57 | 1346080 |
| 1737070800 | 70.25 | 0.79 | 1.14 | 69.68 | 70.32 | 69.11 | 1331012 |
| 1736984400 | 69.46 | -0.46 | -0.66 | 71.64 | 72 | 69.4054 | 1777848 |
| 1736898000 | 69.92 | 0.71 | 1.03 | 69.34 | 70.11 | 68.89 | 1416577 |
| 1736811600 | 69.21 | 2.23 | 3.33 | 67.2 | 69.39 | 66.995 | 2270302 |
| 1736552400 | 66.98 | -0.54 | -0.80 | 66.739999 | 68 | 66.64 | 2038069 |
| 1736379600 | 67.52 | 0.07 | 0.10 | 67.58 | 67.67 | 66.67 | 1735189 |
| 1736293200 | 67.45 | -0.94 | -1.37 | 68.77 | 69.065 | 67.18 | 2071958 |
| 1736206800 | 68.39 | -2.51 | -3.54 | 70.64 | 71.02 | 68.33 | 1651577 |
| 1735947600 | 70.9 | 0.83 | 1.18 | 69.92 | 70.97 | 69.82 | 1096613 |
| 1735861200 | 70.07 | -1.69 | -2.36 | 70.75 | 71.3316 | 69.87 | 1198566 |
| 1735688400 | 71.76 | 0.6 | 0.84 | 71.92 | 71.96 | 70.9 | 1684506 |
| 1735602000 | 71.16 | -0.42 | -0.59 | 71.75 | 71.75 | 70.33 | 894139 |
| 1735342800 | 71.58 | -0.79 | -1.09 | 71.72 | 72.66 | 71.41 | 946105 |
| 1735256400 | 72.37 | 0.15 | 0.21 | 72.05 | 72.55 | 71.8 | 747229 |
| 1735077840 | 72.22 | 0.78 | 1.09 | 71.22 | 72.34 | 71.07 | 568673 |
| 1734997200 | 71.44 | 0.09 | 0.13 | 70.75 | 71.61 | 70.51 | 1299847 |
| 1734738000 | 71.35 | 1.86 | 2.68 | 70.57 | 72.12 | 69.945 | 5177014 |
| 1734651600 | 69.49 | -0.7 | -1.00 | 70.33 | 71.39 | 69.35 | 1457381 |
| 1734565200 | 70.19 | -2.58 | -3.55 | 72.5 | 73.21 | 70.15 | 1400932 |
| 1734478800 | 72.77 | -0.69 | -0.94 | 73.15 | 73.59 | 72.73 | 1551692 |
| 1734392400 | 73.46 | 0.18 | 0.25 | 73.39 | 74.37 | 73.12 | 1116255 |
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
